33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 3 | 20240307 | 185600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240307 | 185500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240307 | 185400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240307 | 185300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240307 | 185200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240307 | 185100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240307 | 185000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240307 | 184900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240307 | 184800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240307 | 184700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240307 | 184600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240307 | 184500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240307 | 184400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240307 | 184300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240307 | 184200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240307 | 184100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240307 | 184000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240307 | 183900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240307 | 183800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240307 | 183700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240307 | 183600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240307 | 183500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240307 | 183400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240307 | 183300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240307 | 183200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240307 | 183100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240307 | 183000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240307 | 182900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240307 | 182800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240307 | 182700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 33 | 20240307 | 182600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240307 | 182500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240307 | 182400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240307 | 182300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240307 | 182200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240307 | 182100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240307 | 182000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240307 | 181900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240307 | 181800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240307 | 181700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240307 | 181600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240307 | 181500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240307 | 181400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240307 | 181300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240307 | 181200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240307 | 181100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240307 | 181000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240307 | 180900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240307 | 180800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240307 | 180700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240307 | 180600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240307 | 180500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240307 | 180400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240307 | 180300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240307 | 180200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240307 | 180100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240307 | 180000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240307 | 175900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240307 | 175800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240307 | 175700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 63 | 20240307 | 175600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240307 | 175500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240307 | 175400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240307 | 175300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240307 | 175200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240307 | 175100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240307 | 175000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240307 | 174900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240307 | 174800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240307 | 174700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240307 | 174600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240307 | 174500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240307 | 174400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240307 | 174300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240307 | 174200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240307 | 174100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240307 | 174000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240307 | 173900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240307 | 173800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240307 | 173700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240307 | 173600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240307 | 173500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240307 | 173400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240307 | 173300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240307 | 173200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240307 | 173100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240307 | 173000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240307 | 172900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240307 | 172800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240307 | 172700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 93 | 20240307 | 172600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240307 | 172500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240307 | 172400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240307 | 172300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240307 | 172200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240307 | 172100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240307 | 172000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240307 | 171900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240307 | 171800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240307 | 171700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240307 | 171600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240307 | 171500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240307 | 171400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240307 | 171300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240307 | 171200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240307 | 171100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240307 | 171000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240307 | 170900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240307 | 170800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240307 | 170700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240307 | 170600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240307 | 170500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240307 | 170400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240307 | 170300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240307 | 170200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240307 | 170100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240307 | 170000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240307 | 165900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240307 | 165800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240307 | 165700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 123 | 20240307 | 165600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240307 | 165500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240307 | 165400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240307 | 165300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240307 | 165200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240307 | 165100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240307 | 165000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240307 | 164900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240307 | 164800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240307 | 164700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240307 | 164600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240307 | 164500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240307 | 164400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240307 | 164300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240307 | 164200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240307 | 164100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240307 | 164000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240307 | 163900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240307 | 163800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240307 | 163700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240307 | 163600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240307 | 163500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240307 | 163400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240307 | 163300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240307 | 163200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240307 | 163100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240307 | 163000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240307 | 162900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240307 | 162800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240307 | 162700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 153 | 20240307 | 162600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240307 | 162500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240307 | 162400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240307 | 162300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240307 | 162200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240307 | 162100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240307 | 162000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240307 | 161900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240307 | 161800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240307 | 161700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240307 | 161600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240307 | 161500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240307 | 161400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240307 | 161300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240307 | 161200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240307 | 161100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240307 | 161000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240307 | 160900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240307 | 160800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240307 | 160700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240307 | 160600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240307 | 160500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240307 | 160400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240307 | 160300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240307 | 160200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240307 | 160100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240307 | 160000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240307 | 155900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240307 | 155800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240307 | 155700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 183 | 20240307 | 155600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240307 | 155500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240307 | 155400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240307 | 155300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240307 | 155200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240307 | 155100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240307 | 155000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240307 | 154900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240307 | 154800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240307 | 154700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240307 | 154600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240307 | 154500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240307 | 154400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240307 | 154300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240307 | 154200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240307 | 154100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240307 | 154000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240307 | 153900 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240307 | 153800 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240307 | 153700 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240307 | 153600 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240307 | 153500 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240307 | 153400 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240307 | 153300 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240307 | 153200 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240307 | 153100 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240307 | 153000 | 27071207550 | 42800 | 42800 | 42800 | 42800 | 6179 |
| 210 | 20240307 | 152900 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240307 | 152800 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240307 | 152700 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 213 | 20240307 | 152600 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240307 | 152500 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240307 | 152400 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240307 | 152300 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240307 | 152200 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240307 | 152100 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240307 | 152000 | 26806746350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240307 | 151900 | 26806746350 | 42800 | 42800 | 42850 | 42700 | 1611 |
| 221 | 20240307 | 151800 | 26737859150 | 42800 | 42800 | 42850 | 42800 | 715 |
| 222 | 20240307 | 151700 | 26707249900 | 42850 | 43000 | 43000 | 42800 | 2355 |
| 223 | 20240307 | 151600 | 26606165400 | 42950 | 42850 | 42950 | 42850 | 2161 |
| 224 | 20240307 | 151500 | 26513418000 | 42850 | 42750 | 42850 | 42750 | 1385 |
| 225 | 20240307 | 151400 | 26454132050 | 42750 | 42750 | 42800 | 42750 | 581 |
| 226 | 20240307 | 151300 | 26429289750 | 42800 | 42750 | 42800 | 42700 | 776 |
| 227 | 20240307 | 151200 | 26396119600 | 42750 | 42750 | 42800 | 42700 | 621 |
| 228 | 20240307 | 151100 | 26369573450 | 42700 | 42700 | 42800 | 42700 | 2126 |
| 229 | 20240307 | 151000 | 26278641550 | 42750 | 42800 | 42800 | 42750 | 648 |
| 230 | 20240307 | 150900 | 26250938400 | 42750 | 42750 | 42800 | 42750 | 562 |
| 231 | 20240307 | 150800 | 26226912400 | 42750 | 42750 | 42800 | 42700 | 1368 |
| 232 | 20240307 | 150700 | 26168451550 | 42800 | 42750 | 42900 | 42750 | 2105 |
| 233 | 20240307 | 150600 | 26078375600 | 42750 | 42750 | 42800 | 42750 | 341 |
| 234 | 20240307 | 150500 | 26063796700 | 42800 | 42750 | 42800 | 42700 | 1824 |
| 235 | 20240307 | 150400 | 25985809400 | 42750 | 42800 | 42850 | 42750 | 563 |
| 236 | 20240307 | 150300 | 25961733200 | 42850 | 42850 | 42850 | 42800 | 2080 |
| 237 | 20240307 | 150200 | 25872708700 | 42800 | 42900 | 43000 | 42800 | 1366 |
| 238 | 20240307 | 150100 | 25814109550 | 42950 | 43050 | 43050 | 42900 | 5240 |
| 239 | 20240307 | 150000 | 25588834150 | 43050 | 43100 | 43150 | 43050 | 1736 |
| 240 | 20240307 | 145900 | 25514038400 | 43100 | 43100 | 43150 | 43100 | 2547 |
| 241 | 20240307 | 145800 | 25404193550 | 43100 | 43000 | 43100 | 43000 | 2939 |
| 242 | 20240307 | 145700 | 25277617400 | 43000 | 43050 | 43050 | 42950 | 1479 |
| 243 | 20240307 | 145600 | 25214005250 | 43000 | 43000 | 43050 | 42950 | 2024 |
| 244 | 20240307 | 145500 | 25126955200 | 43000 | 42950 | 43000 | 42950 | 1842 |
| 245 | 20240307 | 145400 | 25047806200 | 42950 | 43000 | 43050 | 42950 | 1911 |
| 246 | 20240307 | 145300 | 24965652700 | 43000 | 43000 | 43050 | 42950 | 2235 |
| 247 | 20240307 | 145200 | 24869530750 | 43000 | 43050 | 43050 | 42950 | 1621 |
| 248 | 20240307 | 145100 | 24799811350 | 43050 | 43000 | 43050 | 42950 | 1877 |
| 249 | 20240307 | 145000 | 24719055900 | 43000 | 43050 | 43050 | 42950 | 1994 |
| 250 | 20240307 | 144900 | 24633270150 | 43000 | 43000 | 43050 | 42950 | 1641 |
| 251 | 20240307 | 144800 | 24562687400 | 42950 | 42950 | 43050 | 42950 | 1234 |
| 252 | 20240307 | 144700 | 24509635400 | 42950 | 43000 | 43000 | 42950 | 1983 |
| 253 | 20240307 | 144600 | 24424407250 | 42950 | 43050 | 43100 | 42950 | 3620 |
| 254 | 20240307 | 144500 | 24268654100 | 43050 | 42650 | 43050 | 42650 | 12522 |
| 255 | 20240307 | 144400 | 23732365650 | 42650 | 42600 | 42650 | 42600 | 1070 |
| 256 | 20240307 | 144300 | 23686753200 | 42650 | 42600 | 42650 | 42600 | 1145 |
| 257 | 20240307 | 144200 | 23637966000 | 42600 | 42600 | 42650 | 42600 | 691 |
| 258 | 20240307 | 144100 | 23608528600 | 42600 | 42600 | 42650 | 42600 | 383 |
| 259 | 20240307 | 144000 | 23592211900 | 42600 | 42600 | 42650 | 42550 | 1030 |
| 260 | 20240307 | 143900 | 23548346150 | 42600 | 42600 | 42650 | 42600 | 599 |
| 261 | 20240307 | 143800 | 23522827400 | 42600 | 42600 | 42650 | 42550 | 531 |
| 262 | 20240307 | 143700 | 23500206750 | 42600 | 42600 | 42650 | 42550 | 1250 |
| 263 | 20240307 | 143600 | 23446959100 | 42600 | 42600 | 42650 | 42600 | 699 |
| 264 | 20240307 | 143500 | 23417180050 | 42600 | 42600 | 42650 | 42550 | 1553 |
| 265 | 20240307 | 143400 | 23351010100 | 42500 | 42500 | 42550 | 42450 | 1187 |
| 266 | 20240307 | 143300 | 23300553500 | 42450 | 42550 | 42550 | 42450 | 950 |
| 267 | 20240307 | 143200 | 23260178400 | 42550 | 42400 | 42600 | 42400 | 2210 |
| 268 | 20240307 | 143100 | 23166202000 | 42400 | 42450 | 42500 | 42400 | 2534 |
| 269 | 20240307 | 143000 | 23058636200 | 42450 | 42450 | 42500 | 42450 | 906 |
| 270 | 20240307 | 142900 | 23020175900 | 42450 | 42450 | 42500 | 42450 | 3292 |
| 271 | 20240307 | 142800 | 22880327550 | 42500 | 42450 | 42500 | 42450 | 129 |
| 272 | 20240307 | 142700 | 22874849800 | 42450 | 42500 | 42550 | 42450 | 3335 |
| 273 | 20240307 | 142600 | 22733124750 | 42500 | 42550 | 42550 | 42500 | 2219 |
| 274 | 20240307 | 142500 | 22638730700 | 42550 | 42600 | 42600 | 42550 | 644 |
| 275 | 20240307 | 142400 | 22611327100 | 42550 | 42550 | 42600 | 42550 | 613 |
| 276 | 20240307 | 142300 | 22585229450 | 42550 | 42550 | 42650 | 42550 | 2082 |
| 277 | 20240307 | 142200 | 22496619100 | 42550 | 42550 | 42550 | 42500 | 901 |
| 278 | 20240307 | 142100 | 22458305000 | 42550 | 42600 | 42650 | 42550 | 1530 |
| 279 | 20240307 | 142000 | 22393143950 | 42600 | 42650 | 42650 | 42600 | 1159 |
| 280 | 20240307 | 141900 | 22343767450 | 42600 | 42650 | 42650 | 42600 | 364 |
| 281 | 20240307 | 141800 | 22328260350 | 42600 | 42600 | 42650 | 42600 | 1165 |
| 282 | 20240307 | 141700 | 22278628700 | 42650 | 42600 | 42650 | 42600 | 424 |
| 283 | 20240307 | 141600 | 22260565350 | 42600 | 42600 | 42650 | 42600 | 793 |
| 284 | 20240307 | 141500 | 22226783200 | 42650 | 42600 | 42650 | 42600 | 1086 |
| 285 | 20240307 | 141400 | 22180516400 | 42600 | 42600 | 42650 | 42600 | 383 |
| 286 | 20240307 | 141300 | 22164200000 | 42650 | 42650 | 42700 | 42650 | 1582 |
| 287 | 20240307 | 141200 | 22096725900 | 42650 | 42700 | 42700 | 42650 | 1436 |
| 288 | 20240307 | 141100 | 22035471500 | 42700 | 42650 | 42700 | 42600 | 1834 |
| 289 | 20240307 | 141000 | 21957278050 | 42650 | 42450 | 42650 | 42450 | 5002 |
| 290 | 20240307 | 140900 | 21744465950 | 42400 | 42450 | 42500 | 42400 | 975 |
| 291 | 20240307 | 140800 | 21703081150 | 42450 | 42450 | 42500 | 42400 | 508 |
| 292 | 20240307 | 140700 | 21681517800 | 42400 | 42450 | 42500 | 42400 | 515 |
| 293 | 20240307 | 140600 | 21659655550 | 42450 | 42400 | 42500 | 42350 | 2192 |
| 294 | 20240307 | 140500 | 21566640000 | 42400 | 42350 | 42400 | 42350 | 3102 |
| 295 | 20240307 | 140400 | 21435176300 | 42350 | 42350 | 42400 | 42350 | 508 |
| 296 | 20240307 | 140300 | 21413661600 | 42350 | 42350 | 42400 | 42350 | 997 |
| 297 | 20240307 | 140200 | 21371437350 | 42350 | 42350 | 42400 | 42350 | 733 |
| 298 | 20240307 | 140100 | 21340394000 | 42350 | 42350 | 42400 | 42350 | 468 |
| 299 | 20240307 | 140000 | 21320574150 | 42350 | 42400 | 42450 | 42350 | 659 |
| 300 | 20240307 | 135900 | 21292639050 | 42400 | 42350 | 42400 | 42300 | 4152 |
| 301 | 20240307 | 135800 | 21116870850 | 42300 | 42300 | 42350 | 42300 | 679 |
| 302 | 20240307 | 135700 | 21088147900 | 42300 | 42300 | 42350 | 42300 | 708 |
| 303 | 20240307 | 135600 | 21058196750 | 42300 | 42350 | 42350 | 42300 | 412 |
| 304 | 20240307 | 135500 | 21040760600 | 42400 | 42350 | 42400 | 42300 | 1434 |
| 305 | 20240307 | 135400 | 20980038900 | 42350 | 42350 | 42400 | 42350 | 573 |
| 306 | 20240307 | 135300 | 20955770500 | 42350 | 42300 | 42400 | 42300 | 2104 |
| 307 | 20240307 | 135200 | 20866681950 | 42300 | 42300 | 42350 | 42300 | 524 |
| 308 | 20240307 | 135100 | 20844515250 | 42300 | 42300 | 42350 | 42300 | 663 |
| 309 | 20240307 | 135000 | 20816467700 | 42300 | 42400 | 42400 | 42300 | 925 |
| 310 | 20240307 | 134900 | 20777321550 | 42350 | 42300 | 42400 | 42300 | 928 |
| 311 | 20240307 | 134800 | 20738029150 | 42350 | 42350 | 42400 | 42300 | 873 |
| 312 | 20240307 | 134700 | 20701085200 | 42300 | 42350 | 42400 | 42300 | 1382 |
| 313 | 20240307 | 134600 | 20642554250 | 42400 | 42400 | 42450 | 42350 | 1007 |
| 314 | 20240307 | 134500 | 20599864700 | 42400 | 42400 | 42450 | 42350 | 1464 |
| 315 | 20240307 | 134400 | 20537771200 | 42350 | 42400 | 42450 | 42350 | 1170 |
| 316 | 20240307 | 134300 | 20488171200 | 42400 | 42350 | 42450 | 42300 | 1270 |
| 317 | 20240307 | 134200 | 20434296900 | 42350 | 42350 | 42400 | 42350 | 1119 |
| 318 | 20240307 | 134100 | 20386905500 | 42350 | 42400 | 42400 | 42350 | 1065 |
| 319 | 20240307 | 134000 | 20341759450 | 42400 | 42400 | 42450 | 42400 | 589 |
| 320 | 20240307 | 133900 | 20316785150 | 42450 | 42450 | 42450 | 42400 | 458 |
| 321 | 20240307 | 133800 | 20297363400 | 42400 | 42250 | 42450 | 42250 | 3017 |
| 322 | 20240307 | 133700 | 20169576700 | 42300 | 42300 | 42350 | 42300 | 1054 |
| 323 | 20240307 | 133600 | 20124991900 | 42350 | 42350 | 42350 | 42300 | 672 |
| 324 | 20240307 | 133500 | 20096564200 | 42300 | 42250 | 42300 | 42250 | 1234 |
| 325 | 20240307 | 133400 | 20044380750 | 42250 | 42300 | 42350 | 42250 | 1882 |
| 326 | 20240307 | 133300 | 19964773100 | 42300 | 42300 | 42350 | 42300 | 909 |
| 327 | 20240307 | 133200 | 19926322300 | 42300 | 42300 | 42350 | 42300 | 578 |
| 328 | 20240307 | 133100 | 19901870300 | 42300 | 42300 | 42350 | 42300 | 745 |
| 329 | 20240307 | 133000 | 19870355700 | 42300 | 42350 | 42400 | 42300 | 787 |
| 330 | 20240307 | 132900 | 19837052050 | 42350 | 42350 | 42400 | 42300 | 1399 |
| 331 | 20240307 | 132800 | 19777808400 | 42350 | 42350 | 42400 | 42350 | 763 |
| 332 | 20240307 | 132700 | 19745494550 | 42350 | 42350 | 42400 | 42300 | 650 |
| 333 | 20240307 | 132600 | 19717965950 | 42350 | 42350 | 42400 | 42350 | 714 |
| 334 | 20240307 | 132500 | 19687727950 | 42350 | 42350 | 42400 | 42350 | 565 |
| 335 | 20240307 | 132400 | 19663789200 | 42350 | 42450 | 42500 | 42350 | 1881 |
| 336 | 20240307 | 132300 | 19584079100 | 42450 | 42500 | 42500 | 42450 | 270 |
| 337 | 20240307 | 132200 | 19572616600 | 42450 | 42450 | 42500 | 42400 | 1054 |
| 338 | 20240307 | 132100 | 19527872550 | 42450 | 42350 | 42450 | 42350 | 2203 |
| 339 | 20240307 | 132000 | 19434488450 | 42350 | 42350 | 42400 | 42350 | 1112 |
| 340 | 20240307 | 131900 | 19387388650 | 42350 | 42350 | 42350 | 42350 | 691 |
| 341 | 20240307 | 131800 | 19358124800 | 42350 | 42350 | 42400 | 42350 | 406 |
| 342 | 20240307 | 131700 | 19340928200 | 42350 | 42400 | 42400 | 42350 | 1393 |
| 343 | 20240307 | 131600 | 19281926050 | 42350 | 42300 | 42450 | 42300 | 3213 |
| 344 | 20240307 | 131500 | 19145826850 | 42300 | 42300 | 42350 | 42300 | 799 |
| 345 | 20240307 | 131400 | 19112022700 | 42300 | 42300 | 42350 | 42300 | 253 |
| 346 | 20240307 | 131300 | 19101319750 | 42300 | 42300 | 42350 | 42300 | 1018 |
| 347 | 20240307 | 131200 | 19058254750 | 42300 | 42350 | 42400 | 42300 | 1076 |
| 348 | 20240307 | 131100 | 19012692250 | 42400 | 42350 | 42400 | 42350 | 441 |
| 349 | 20240307 | 131000 | 18994012250 | 42350 | 42350 | 42400 | 42350 | 727 |
| 350 | 20240307 | 130900 | 18963223500 | 42350 | 42400 | 42400 | 42350 | 490 |
| 351 | 20240307 | 130800 | 18942460000 | 42400 | 42400 | 42450 | 42400 | 642 |
| 352 | 20240307 | 130700 | 18915237000 | 42400 | 42450 | 42500 | 42400 | 651 |
| 353 | 20240307 | 130600 | 18887626700 | 42450 | 42450 | 42500 | 42450 | 621 |
| 354 | 20240307 | 130500 | 18861263750 | 42500 | 42500 | 42500 | 42400 | 659 |
| 355 | 20240307 | 130400 | 18833282800 | 42500 | 42450 | 42500 | 42400 | 1027 |
| 356 | 20240307 | 130300 | 18789671500 | 42400 | 42600 | 42600 | 42400 | 1265 |
| 357 | 20240307 | 130200 | 18735934300 | 42550 | 42550 | 42600 | 42550 | 412 |
| 358 | 20240307 | 130100 | 18718403350 | 42550 | 42600 | 42650 | 42500 | 780 |
| 359 | 20240307 | 130000 | 18685196550 | 42600 | 42500 | 42650 | 42450 | 2241 |
| 360 | 20240307 | 125900 | 18589825350 | 42500 | 42500 | 42550 | 42500 | 1160 |
| 361 | 20240307 | 125800 | 18540525300 | 42500 | 42500 | 42550 | 42450 | 740 |
| 362 | 20240307 | 125700 | 18509079750 | 42500 | 42500 | 42500 | 42450 | 1156 |
| 363 | 20240307 | 125600 | 18459987550 | 42500 | 42500 | 42500 | 42500 | 700 |
| 364 | 20240307 | 125500 | 18430237550 | 42450 | 42450 | 42550 | 42450 | 815 |
| 365 | 20240307 | 125400 | 18395611150 | 42500 | 42500 | 42500 | 42400 | 1206 |
| 366 | 20240307 | 125300 | 18344405200 | 42450 | 42500 | 42550 | 42450 | 1024 |
| 367 | 20240307 | 125200 | 18300905650 | 42550 | 42550 | 42550 | 42450 | 1471 |
| 368 | 20240307 | 125100 | 18238351800 | 42550 | 42350 | 42550 | 42350 | 1142 |
| 369 | 20240307 | 125000 | 18189893600 | 42450 | 42400 | 42450 | 42350 | 1039 |
| 370 | 20240307 | 124900 | 18145843750 | 42400 | 42350 | 42450 | 42350 | 971 |
| 371 | 20240307 | 124800 | 18104687800 | 42350 | 42300 | 42400 | 42300 | 1247 |
| 372 | 20240307 | 124700 | 18051878050 | 42350 | 42350 | 42350 | 42300 | 822 |
| 373 | 20240307 | 124600 | 18017088650 | 42350 | 42250 | 42350 | 42200 | 1410 |
| 374 | 20240307 | 124500 | 17957457450 | 42250 | 42250 | 42300 | 42200 | 821 |
| 375 | 20240307 | 124400 | 17922767150 | 42250 | 42250 | 42300 | 42200 | 648 |
| 376 | 20240307 | 124300 | 17895397500 | 42200 | 42250 | 42300 | 42200 | 544 |
| 377 | 20240307 | 124200 | 17872412900 | 42250 | 42350 | 42400 | 42200 | 1146 |
| 378 | 20240307 | 124100 | 17823954600 | 42350 | 42200 | 42700 | 42200 | 4872 |
| 379 | 20240307 | 124000 | 17617088600 | 42200 | 42250 | 42250 | 42200 | 328 |
| 380 | 20240307 | 123900 | 17603245300 | 42200 | 42200 | 42250 | 42150 | 1180 |
| 381 | 20240307 | 123800 | 17553474850 | 42200 | 42200 | 42250 | 42150 | 2113 |
| 382 | 20240307 | 123700 | 17464299800 | 42200 | 42200 | 42200 | 42150 | 925 |
| 383 | 20240307 | 123600 | 17425309350 | 42150 | 42150 | 42200 | 42150 | 405 |
| 384 | 20240307 | 123500 | 17408237600 | 42200 | 42200 | 42200 | 42150 | 463 |
| 385 | 20240307 | 123400 | 17388721950 | 42150 | 42150 | 42200 | 42150 | 1794 |
| 386 | 20240307 | 123300 | 17313076200 | 42150 | 42150 | 42150 | 42050 | 1192 |
| 387 | 20240307 | 123200 | 17262898700 | 42100 | 42100 | 42150 | 42100 | 600 |
| 388 | 20240307 | 123100 | 17237638650 | 42100 | 42100 | 42150 | 42050 | 1064 |
| 389 | 20240307 | 123000 | 17192860150 | 42150 | 42100 | 42150 | 42050 | 1086 |
| 390 | 20240307 | 122900 | 17147144900 | 42100 | 42150 | 42200 | 42100 | 790 |
| 391 | 20240307 | 122800 | 17113864200 | 42200 | 42150 | 42200 | 42100 | 746 |
| 392 | 20240307 | 122700 | 17082408300 | 42200 | 42200 | 42250 | 42200 | 466 |
| 393 | 20240307 | 122600 | 17062742600 | 42200 | 42250 | 42250 | 42200 | 407 |
| 394 | 20240307 | 122500 | 17045566500 | 42200 | 42200 | 42250 | 42150 | 1008 |
| 395 | 20240307 | 122400 | 17003047700 | 42200 | 42100 | 42200 | 42100 | 3377 |
| 396 | 20240307 | 122300 | 16860728450 | 42150 | 42150 | 42150 | 42100 | 662 |
| 397 | 20240307 | 122200 | 16832856450 | 42100 | 42100 | 42150 | 42100 | 611 |
| 398 | 20240307 | 122100 | 16807133200 | 42100 | 42100 | 42150 | 42100 | 541 |
| 399 | 20240307 | 122000 | 16784355950 | 42100 | 42100 | 42150 | 42100 | 948 |
| 400 | 20240307 | 121900 | 16744443200 | 42100 | 42100 | 42150 | 42100 | 559 |
| 401 | 20240307 | 121800 | 16720907350 | 42100 | 42050 | 42150 | 42050 | 1254 |
| 402 | 20240307 | 121700 | 16668130250 | 42100 | 42050 | 42100 | 42050 | 432 |
| 403 | 20240307 | 121600 | 16649963500 | 42050 | 42100 | 42100 | 42050 | 795 |
| 404 | 20240307 | 121500 | 16616529650 | 42050 | 42050 | 42150 | 42050 | 1082 |
| 405 | 20240307 | 121400 | 16571013800 | 42100 | 42050 | 42150 | 42050 | 4835 |
| 406 | 20240307 | 121300 | 16367538450 | 42050 | 42000 | 42050 | 42000 | 1018 |
| 407 | 20240307 | 121200 | 16324768000 | 42000 | 42050 | 42050 | 42000 | 1798 |
| 408 | 20240307 | 121100 | 16249244000 | 42000 | 42050 | 42050 | 42000 | 1554 |
| 409 | 20240307 | 121000 | 16183965550 | 42050 | 42000 | 42050 | 42000 | 2633 |
| 410 | 20240307 | 120900 | 16073364700 | 42000 | 42050 | 42050 | 42000 | 1554 |
| 411 | 20240307 | 120800 | 16008095100 | 42050 | 42050 | 42050 | 42000 | 1131 |
| 412 | 20240307 | 120700 | 15960574800 | 42050 | 42050 | 42100 | 42050 | 730 |
| 413 | 20240307 | 120600 | 15929871850 | 42100 | 42050 | 42100 | 42050 | 653 |
| 414 | 20240307 | 120500 | 15902408450 | 42100 | 42050 | 42100 | 42050 | 833 |
| 415 | 20240307 | 120400 | 15867379100 | 42050 | 42050 | 42100 | 42050 | 359 |
| 416 | 20240307 | 120300 | 15852280600 | 42050 | 42050 | 42100 | 42050 | 997 |
| 417 | 20240307 | 120200 | 15810344200 | 42050 | 42100 | 42150 | 42050 | 577 |
| 418 | 20240307 | 120100 | 15786061050 | 42050 | 42150 | 42150 | 42050 | 974 |
| 419 | 20240307 | 120000 | 15745058900 | 42100 | 42050 | 42150 | 42050 | 4278 |
| 420 | 20240307 | 115900 | 15564992500 | 42100 | 42100 | 42100 | 42050 | 462 |
| 421 | 20240307 | 115800 | 15545557900 | 42050 | 42100 | 42100 | 42050 | 912 |
| 422 | 20240307 | 115700 | 15507200750 | 42050 | 42100 | 42100 | 42050 | 823 |
| 423 | 20240307 | 115600 | 15472591250 | 42100 | 42050 | 42100 | 42050 | 373 |
| 424 | 20240307 | 115500 | 15456903500 | 42100 | 42150 | 42150 | 42050 | 1921 |
| 425 | 20240307 | 115400 | 15376059100 | 42100 | 42100 | 42150 | 42100 | 1132 |
| 426 | 20240307 | 115300 | 15328400850 | 42100 | 42150 | 42150 | 42100 | 431 |
| 427 | 20240307 | 115200 | 15310255250 | 42100 | 42150 | 42150 | 42100 | 500 |
| 428 | 20240307 | 115100 | 15289200100 | 42150 | 42200 | 42200 | 42100 | 947 |
| 429 | 20240307 | 115000 | 15249287100 | 42150 | 42200 | 42200 | 42150 | 1067 |
| 430 | 20240307 | 114900 | 15204299950 | 42200 | 42100 | 42250 | 42100 | 1728 |
| 431 | 20240307 | 114800 | 15131409950 | 42100 | 42100 | 42150 | 42100 | 328 |
| 432 | 20240307 | 114700 | 15117598900 | 42150 | 42150 | 42200 | 42100 | 2116 |
| 433 | 20240307 | 114600 | 15028421350 | 42100 | 42100 | 42150 | 42050 | 2935 |
| 434 | 20240307 | 114500 | 14904833050 | 42100 | 42100 | 42150 | 42100 | 765 |
| 435 | 20240307 | 114400 | 14872626400 | 42100 | 42150 | 42150 | 42100 | 535 |
| 436 | 20240307 | 114300 | 14850095550 | 42100 | 42150 | 42150 | 42100 | 1361 |
| 437 | 20240307 | 114200 | 14792782000 | 42150 | 42150 | 42200 | 42100 | 1085 |
| 438 | 20240307 | 114100 | 14747055300 | 42200 | 42150 | 42200 | 42100 | 1514 |
| 439 | 20240307 | 114000 | 14683261500 | 42150 | 42150 | 42200 | 42150 | 1115 |
| 440 | 20240307 | 113900 | 14636263700 | 42150 | 42150 | 42200 | 42150 | 1165 |
| 441 | 20240307 | 113800 | 14587133650 | 42200 | 42200 | 42250 | 42150 | 811 |
| 442 | 20240307 | 113700 | 14552915200 | 42250 | 42250 | 42250 | 42200 | 1119 |
| 443 | 20240307 | 113600 | 14505685750 | 42250 | 42250 | 42300 | 42200 | 1202 |
| 444 | 20240307 | 113500 | 14454905050 | 42250 | 42350 | 42350 | 42250 | 490 |
| 445 | 20240307 | 113400 | 14434175050 | 42300 | 42150 | 42350 | 42150 | 2651 |
| 446 | 20240307 | 113300 | 14322125850 | 42150 | 42150 | 42200 | 42150 | 1172 |
| 447 | 20240307 | 113200 | 14272720850 | 42100 | 42250 | 42250 | 42100 | 2927 |
| 448 | 20240307 | 113100 | 14149307000 | 42250 | 42150 | 42250 | 42150 | 1774 |
| 449 | 20240307 | 113000 | 14074425050 | 42150 | 42150 | 42200 | 42100 | 3019 |
| 450 | 20240307 | 112900 | 13947146800 | 42200 | 42150 | 42200 | 42150 | 482 |
| 451 | 20240307 | 112800 | 13926829900 | 42150 | 42150 | 42200 | 42150 | 717 |
| 452 | 20240307 | 112700 | 13896607350 | 42150 | 42200 | 42200 | 42150 | 542 |
| 453 | 20240307 | 112600 | 13873739900 | 42200 | 42150 | 42200 | 42150 | 2395 |
| 454 | 20240307 | 112500 | 13772690250 | 42150 | 42150 | 42200 | 42150 | 1273 |
| 455 | 20240307 | 112400 | 13719030000 | 42150 | 42150 | 42200 | 42150 | 1416 |
| 456 | 20240307 | 112300 | 13659296400 | 42200 | 42150 | 42200 | 42100 | 2048 |
| 457 | 20240307 | 112200 | 13573008550 | 42100 | 42100 | 42150 | 42100 | 855 |
| 458 | 20240307 | 112100 | 13536974600 | 42150 | 42200 | 42200 | 42100 | 2674 |
| 459 | 20240307 | 112000 | 13424249800 | 42200 | 42200 | 42250 | 42200 | 948 |
| 460 | 20240307 | 111900 | 13384235000 | 42200 | 42250 | 42300 | 42200 | 1231 |
| 461 | 20240307 | 111800 | 13332228750 | 42250 | 42250 | 42300 | 42250 | 843 |
| 462 | 20240307 | 111700 | 13296611800 | 42200 | 42150 | 42250 | 42150 | 1662 |
| 463 | 20240307 | 111600 | 13226431900 | 42200 | 42150 | 42200 | 42150 | 2809 |
| 464 | 20240307 | 111500 | 13107947700 | 42150 | 42150 | 42200 | 42150 | 818 |
| 465 | 20240307 | 111400 | 13073468050 | 42150 | 42200 | 42250 | 42150 | 991 |
| 466 | 20240307 | 111300 | 13031669100 | 42250 | 42150 | 42250 | 42150 | 1472 |
| 467 | 20240307 | 111200 | 12969555550 | 42150 | 42150 | 42200 | 42100 | 2995 |
| 468 | 20240307 | 111100 | 12843347300 | 42200 | 42200 | 42200 | 42200 | 971 |
| 469 | 20240307 | 111000 | 12802371100 | 42200 | 42300 | 42300 | 42200 | 1926 |
| 470 | 20240307 | 110900 | 12721011900 | 42300 | 42300 | 42300 | 42250 | 1205 |
| 471 | 20240307 | 110800 | 12670081900 | 42300 | 42300 | 42350 | 42250 | 886 |
| 472 | 20240307 | 110700 | 12632613550 | 42300 | 42350 | 42350 | 42250 | 3223 |
| 473 | 20240307 | 110600 | 12496318200 | 42350 | 42400 | 42400 | 42300 | 3704 |
| 474 | 20240307 | 110500 | 12339422500 | 42450 | 42400 | 42450 | 42400 | 513 |
| 475 | 20240307 | 110400 | 12317660650 | 42400 | 42450 | 42450 | 42400 | 1412 |
| 476 | 20240307 | 110300 | 12257779800 | 42400 | 42450 | 42500 | 42400 | 1176 |
| 477 | 20240307 | 110200 | 12207863250 | 42450 | 42500 | 42550 | 42450 | 965 |
| 478 | 20240307 | 110100 | 12166841350 | 42500 | 42500 | 42550 | 42500 | 1512 |
| 479 | 20240307 | 110000 | 12102556550 | 42450 | 42400 | 42450 | 42350 | 2882 |
| 480 | 20240307 | 105900 | 11980414400 | 42400 | 42400 | 42450 | 42400 | 1047 |
| 481 | 20240307 | 105800 | 11936021100 | 42400 | 42450 | 42500 | 42400 | 1211 |
| 482 | 20240307 | 105700 | 11884632950 | 42400 | 42400 | 42500 | 42400 | 3889 |
| 483 | 20240307 | 105600 | 11719555350 | 42400 | 42400 | 42450 | 42400 | 739 |
| 484 | 20240307 | 105500 | 11688221150 | 42400 | 42450 | 42500 | 42400 | 1318 |
| 485 | 20240307 | 105400 | 11632290450 | 42450 | 42500 | 42500 | 42450 | 4390 |
| 486 | 20240307 | 105300 | 11445849150 | 42500 | 42500 | 42550 | 42500 | 877 |
| 487 | 20240307 | 105200 | 11408561600 | 42500 | 42550 | 42600 | 42500 | 1245 |
| 488 | 20240307 | 105100 | 11355586100 | 42600 | 42650 | 42650 | 42600 | 1300 |
| 489 | 20240307 | 105000 | 11300199700 | 42650 | 42600 | 42750 | 42600 | 1366 |
| 490 | 20240307 | 104900 | 11241915850 | 42650 | 42600 | 42700 | 42600 | 1351 |
| 491 | 20240307 | 104800 | 11184309200 | 42600 | 42650 | 42700 | 42550 | 1280 |
| 492 | 20240307 | 104700 | 11129739650 | 42600 | 42500 | 42600 | 42450 | 3735 |
| 493 | 20240307 | 104600 | 10970688750 | 42550 | 42500 | 42550 | 42450 | 1197 |
| 494 | 20240307 | 104500 | 10919815050 | 42550 | 42450 | 42550 | 42400 | 4941 |
| 495 | 20240307 | 104400 | 10710039550 | 42450 | 42500 | 42500 | 42450 | 1169 |
| 496 | 20240307 | 104300 | 10660394200 | 42450 | 42500 | 42550 | 42450 | 7143 |
| 497 | 20240307 | 104200 | 10356979750 | 42500 | 42600 | 42600 | 42500 | 6402 |
| 498 | 20240307 | 104100 | 10084454300 | 42600 | 42600 | 42650 | 42600 | 1195 |
| 499 | 20240307 | 104000 | 10033524200 | 42650 | 42650 | 42700 | 42650 | 3742 |
| 500 | 20240307 | 103900 | 9873912600 | 42650 | 42700 | 42700 | 42650 | 650 |
| 501 | 20240307 | 103800 | 9846176100 | 42700 | 42650 | 42700 | 42650 | 1521 |
| 502 | 20240307 | 103700 | 9781258400 | 42650 | 42700 | 42700 | 42650 | 680 |
| 503 | 20240307 | 103600 | 9752253450 | 42650 | 42650 | 42700 | 42650 | 675 |
| 504 | 20240307 | 103500 | 9723450000 | 42650 | 42700 | 42700 | 42650 | 1020 |
| 505 | 20240307 | 103400 | 9679921350 | 42650 | 42650 | 42700 | 42650 | 1312 |
| 506 | 20240307 | 103300 | 9623904750 | 42650 | 42700 | 42700 | 42650 | 554 |
| 507 | 20240307 | 103200 | 9600263850 | 42650 | 42700 | 42700 | 42650 | 1431 |
| 508 | 20240307 | 103100 | 9539190750 | 42700 | 42700 | 42750 | 42650 | 3704 |
| 509 | 20240307 | 103000 | 9381033950 | 42700 | 42700 | 42750 | 42700 | 339 |
| 510 | 20240307 | 102900 | 9366558450 | 42700 | 42700 | 42700 | 42650 | 2371 |
| 511 | 20240307 | 102800 | 9265333250 | 42650 | 42700 | 42750 | 42650 | 2142 |
| 512 | 20240307 | 102700 | 9173905300 | 42700 | 42700 | 42750 | 42700 | 1627 |
| 513 | 20240307 | 102600 | 9104426500 | 42700 | 42750 | 42750 | 42700 | 427 |
| 514 | 20240307 | 102500 | 9086189250 | 42700 | 42750 | 42750 | 42700 | 670 |
| 515 | 20240307 | 102400 | 9057573650 | 42700 | 42800 | 42800 | 42700 | 2779 |
| 516 | 20240307 | 102300 | 8938763900 | 42800 | 42850 | 42900 | 42800 | 387 |
| 517 | 20240307 | 102200 | 8922186400 | 42850 | 42700 | 42850 | 42700 | 2540 |
| 518 | 20240307 | 102100 | 8813590550 | 42700 | 42700 | 42750 | 42700 | 1980 |
| 519 | 20240307 | 102000 | 8729014600 | 42750 | 42700 | 42750 | 42700 | 1216 |
| 520 | 20240307 | 101900 | 8677078750 | 42700 | 42750 | 42750 | 42700 | 4791 |
| 521 | 20240307 | 101800 | 8472475250 | 42750 | 42800 | 42800 | 42700 | 3766 |
| 522 | 20240307 | 101700 | 8311456650 | 42800 | 42900 | 42900 | 42750 | 2889 |
| 523 | 20240307 | 101600 | 8187756450 | 42900 | 42850 | 42900 | 42800 | 2781 |
| 524 | 20240307 | 101500 | 8068611450 | 42850 | 42900 | 42950 | 42800 | 5535 |
| 525 | 20240307 | 101400 | 7831355400 | 42900 | 42900 | 42950 | 42900 | 962 |
| 526 | 20240307 | 101300 | 7790047950 | 42900 | 42900 | 43000 | 42850 | 3335 |
| 527 | 20240307 | 101200 | 7646952700 | 42950 | 43000 | 43000 | 42900 | 722 |
| 528 | 20240307 | 101100 | 7615943350 | 42950 | 43050 | 43050 | 42950 | 1877 |
| 529 | 20240307 | 101000 | 7535290400 | 43000 | 42950 | 43050 | 42950 | 1283 |
| 530 | 20240307 | 100900 | 7480133450 | 42950 | 42950 | 43000 | 42950 | 387 |
| 531 | 20240307 | 100800 | 7463510300 | 42950 | 43000 | 43000 | 42900 | 639 |
| 532 | 20240307 | 100700 | 7436062700 | 43000 | 42950 | 43000 | 42950 | 1320 |
| 533 | 20240307 | 100600 | 7379355900 | 42950 | 43000 | 43000 | 42900 | 2187 |
| 534 | 20240307 | 100500 | 7285472700 | 42950 | 43050 | 43050 | 42950 | 316 |
| 535 | 20240307 | 100400 | 7271896750 | 43000 | 43050 | 43050 | 42950 | 1332 |
| 536 | 20240307 | 100300 | 7214584400 | 42950 | 43100 | 43150 | 42900 | 6676 |
| 537 | 20240307 | 100200 | 6927822850 | 43100 | 43150 | 43150 | 43100 | 2019 |
| 538 | 20240307 | 100100 | 6840753900 | 43200 | 43200 | 43250 | 43150 | 457 |
| 539 | 20240307 | 100000 | 6821030050 | 43200 | 43200 | 43300 | 43150 | 1446 |
| 540 | 20240307 | 095900 | 6758572600 | 43200 | 43150 | 43300 | 43100 | 1258 |
| 541 | 20240307 | 095800 | 6704256850 | 43100 | 43200 | 43200 | 43100 | 1287 |
| 542 | 20240307 | 095700 | 6648765250 | 43100 | 43300 | 43300 | 43100 | 4286 |
| 543 | 20240307 | 095600 | 6463792950 | 43350 | 43300 | 43350 | 43200 | 1010 |
| 544 | 20240307 | 095500 | 6420109950 | 43300 | 43250 | 43350 | 43250 | 621 |
| 545 | 20240307 | 095400 | 6393222700 | 43350 | 43300 | 43450 | 43200 | 3581 |
| 546 | 20240307 | 095300 | 6238152300 | 43350 | 43100 | 43400 | 43100 | 4990 |
| 547 | 20240307 | 095200 | 6022195800 | 43150 | 42950 | 43200 | 42950 | 2064 |
| 548 | 20240307 | 095100 | 5933202300 | 42950 | 43150 | 43150 | 42950 | 2636 |
| 549 | 20240307 | 095000 | 5819816950 | 43150 | 43050 | 43150 | 43050 | 2190 |
| 550 | 20240307 | 094900 | 5725423750 | 43000 | 43150 | 43150 | 43000 | 2195 |
| 551 | 20240307 | 094800 | 5630760450 | 43150 | 43000 | 43200 | 43000 | 1061 |
| 552 | 20240307 | 094700 | 5584986800 | 43000 | 42900 | 43200 | 42900 | 4225 |
| 553 | 20240307 | 094600 | 5403297850 | 42950 | 42950 | 42950 | 42900 | 688 |
| 554 | 20240307 | 094500 | 5373779850 | 42900 | 43000 | 43050 | 42900 | 1935 |
| 555 | 20240307 | 094400 | 5290662750 | 43000 | 42950 | 43050 | 42950 | 985 |
| 556 | 20240307 | 094300 | 5248321650 | 42950 | 42900 | 43100 | 42900 | 1424 |
| 557 | 20240307 | 094200 | 5187136400 | 42900 | 43000 | 43000 | 42850 | 419 |
| 558 | 20240307 | 094100 | 5169152000 | 42950 | 42900 | 42950 | 42800 | 2281 |
| 559 | 20240307 | 094000 | 5071373150 | 42900 | 42950 | 43050 | 42850 | 3473 |
| 560 | 20240307 | 093900 | 4922369450 | 42950 | 42900 | 43050 | 42900 | 2287 |
| 561 | 20240307 | 093800 | 4824200450 | 42900 | 42950 | 43000 | 42850 | 6089 |
| 562 | 20240307 | 093700 | 4562883350 | 42950 | 43050 | 43050 | 42950 | 1794 |
| 563 | 20240307 | 093600 | 4485754000 | 43050 | 43050 | 43150 | 43000 | 1585 |
| 564 | 20240307 | 093500 | 4417530350 | 43050 | 43150 | 43150 | 43000 | 2325 |
| 565 | 20240307 | 093400 | 4317446200 | 43200 | 43350 | 43350 | 43200 | 1145 |
| 566 | 20240307 | 093300 | 4267931450 | 43400 | 43100 | 43400 | 43000 | 3133 |
| 567 | 20240307 | 093200 | 4132632600 | 43000 | 43050 | 43150 | 42900 | 5025 |
| 568 | 20240307 | 093100 | 3916613000 | 43000 | 42950 | 43150 | 42900 | 4793 |
| 569 | 20240307 | 093000 | 3710307100 | 43000 | 42950 | 43050 | 42850 | 4617 |
| 570 | 20240307 | 092900 | 3512063250 | 42950 | 43150 | 43250 | 42950 | 5028 |
| 571 | 20240307 | 092800 | 3295628700 | 43150 | 43100 | 43200 | 43050 | 1354 |
| 572 | 20240307 | 092700 | 3237290500 | 43100 | 43300 | 43350 | 43000 | 8650 |
| 573 | 20240307 | 092600 | 2864248000 | 43350 | 43450 | 43450 | 43300 | 1446 |
| 574 | 20240307 | 092500 | 2801557250 | 43500 | 43500 | 43500 | 43350 | 1133 |
| 575 | 20240307 | 092400 | 2752367300 | 43450 | 43400 | 43450 | 43350 | 805 |
| 576 | 20240307 | 092300 | 2717413550 | 43400 | 43450 | 43550 | 43250 | 1746 |
| 577 | 20240307 | 092200 | 2641604150 | 43350 | 43250 | 43450 | 43200 | 3159 |
| 578 | 20240307 | 092100 | 2504784600 | 43250 | 43400 | 43400 | 43200 | 5595 |
| 579 | 20240307 | 092000 | 2262659400 | 43400 | 43350 | 43550 | 43250 | 2498 |
| 580 | 20240307 | 091900 | 2154379900 | 43300 | 43450 | 43500 | 43300 | 3718 |
| 581 | 20240307 | 091800 | 1993067600 | 43450 | 43550 | 43600 | 43400 | 3672 |
| 582 | 20240307 | 091700 | 1833417450 | 43550 | 43600 | 43600 | 43500 | 868 |
| 583 | 20240307 | 091600 | 1795627950 | 43600 | 43700 | 43700 | 43500 | 1612 |
| 584 | 20240307 | 091500 | 1725409050 | 43700 | 43650 | 43750 | 43550 | 978 |
| 585 | 20240307 | 091400 | 1682751300 | 43650 | 43500 | 43750 | 43400 | 2165 |
| 586 | 20240307 | 091300 | 1588369550 | 43500 | 43750 | 43750 | 43300 | 7696 |
| 587 | 20240307 | 091200 | 1253920150 | 43700 | 43900 | 43900 | 43650 | 2685 |
| 588 | 20240307 | 091100 | 1136391150 | 43850 | 43850 | 44050 | 43850 | 3211 |
| 589 | 20240307 | 091000 | 995451550 | 43900 | 44150 | 44150 | 43850 | 5217 |
| 590 | 20240307 | 090900 | 765977900 | 44150 | 44200 | 44250 | 44150 | 2458 |
| 591 | 20240307 | 090800 | 657380150 | 44200 | 44350 | 44350 | 44200 | 1192 |
| 592 | 20240307 | 090700 | 604653750 | 44300 | 44500 | 44500 | 44300 | 1781 |
| 593 | 20240307 | 090600 | 525587700 | 44550 | 44800 | 44800 | 44500 | 1542 |
| 594 | 20240307 | 090500 | 456743950 | 44750 | 44900 | 44900 | 44750 | 686 |
| 595 | 20240307 | 090400 | 426019100 | 44950 | 45250 | 45250 | 44950 | 2123 |
| 596 | 20240307 | 090300 | 330397350 | 45200 | 45500 | 45500 | 45200 | 1186 |
| 597 | 20240307 | 090200 | 276723000 | 45300 | 45350 | 45500 | 45300 | 2274 |
| 598 | 20240307 | 090100 | 173331950 | 45150 | 45050 | 45500 | 45050 | 1568 |
| 599 | 20240307 | 090000 | 102192950 | 45300 | 45000 | 45350 | 44800 | 2268 |