32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 3 | 20240308 | 185500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20240308 | 185400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20240308 | 185300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20240308 | 185200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20240308 | 185100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20240308 | 185000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20240308 | 184900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20240308 | 184800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20240308 | 184700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20240308 | 184600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20240308 | 184500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20240308 | 184400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20240308 | 184300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20240308 | 184200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20240308 | 184100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20240308 | 184000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20240308 | 183900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20240308 | 183800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20240308 | 183700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20240308 | 183600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20240308 | 183500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20240308 | 183400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20240308 | 183300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20240308 | 183200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20240308 | 183100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20240308 | 183000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20240308 | 182900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20240308 | 182800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20240308 | 182700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20240308 | 182600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 33 | 20240308 | 182500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20240308 | 182400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20240308 | 182300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20240308 | 182200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20240308 | 182100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20240308 | 182000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20240308 | 181900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20240308 | 181800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20240308 | 181700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20240308 | 181600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20240308 | 181500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20240308 | 181400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20240308 | 181300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20240308 | 181200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20240308 | 181100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20240308 | 181000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20240308 | 180900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20240308 | 180800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20240308 | 180700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20240308 | 180600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20240308 | 180500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20240308 | 180400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20240308 | 180300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20240308 | 180200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20240308 | 180100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20240308 | 180000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20240308 | 175900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20240308 | 175800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20240308 | 175700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20240308 | 175600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 63 | 20240308 | 175500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20240308 | 175400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20240308 | 175300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20240308 | 175200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20240308 | 175100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20240308 | 175000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20240308 | 174900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20240308 | 174800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20240308 | 174700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20240308 | 174600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20240308 | 174500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20240308 | 174400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20240308 | 174300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20240308 | 174200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20240308 | 174100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20240308 | 174000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20240308 | 173900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20240308 | 173800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20240308 | 173700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20240308 | 173600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20240308 | 173500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20240308 | 173400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20240308 | 173300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20240308 | 173200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20240308 | 173100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20240308 | 173000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20240308 | 172900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20240308 | 172800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20240308 | 172700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20240308 | 172600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 93 | 20240308 | 172500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20240308 | 172400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20240308 | 172300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20240308 | 172200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20240308 | 172100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20240308 | 172000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20240308 | 171900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20240308 | 171800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20240308 | 171700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20240308 | 171600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20240308 | 171500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20240308 | 171400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20240308 | 171300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20240308 | 171200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20240308 | 171100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20240308 | 171000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20240308 | 170900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20240308 | 170800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20240308 | 170700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20240308 | 170600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20240308 | 170500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20240308 | 170400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20240308 | 170300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20240308 | 170200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20240308 | 170100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20240308 | 170000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20240308 | 165900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20240308 | 165800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20240308 | 165700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20240308 | 165600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 123 | 20240308 | 165500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20240308 | 165400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20240308 | 165300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20240308 | 165200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20240308 | 165100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20240308 | 165000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20240308 | 164900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20240308 | 164800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20240308 | 164700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20240308 | 164600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20240308 | 164500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20240308 | 164400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20240308 | 164300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20240308 | 164200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20240308 | 164100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20240308 | 164000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20240308 | 163900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20240308 | 163800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20240308 | 163700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20240308 | 163600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20240308 | 163500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20240308 | 163400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20240308 | 163300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20240308 | 163200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20240308 | 163100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20240308 | 163000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20240308 | 162900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20240308 | 162800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20240308 | 162700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20240308 | 162600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 153 | 20240308 | 162500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20240308 | 162400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20240308 | 162300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20240308 | 162200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20240308 | 162100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20240308 | 162000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20240308 | 161900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20240308 | 161800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20240308 | 161700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20240308 | 161600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20240308 | 161500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20240308 | 161400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20240308 | 161300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20240308 | 161200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20240308 | 161100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20240308 | 161000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20240308 | 160900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20240308 | 160800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20240308 | 160700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20240308 | 160600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20240308 | 160500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20240308 | 160400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20240308 | 160300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20240308 | 160200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20240308 | 160100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20240308 | 160000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20240308 | 155900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20240308 | 155800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20240308 | 155700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20240308 | 155600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 183 | 20240308 | 155500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20240308 | 155400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20240308 | 155300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20240308 | 155200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20240308 | 155100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20240308 | 155000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20240308 | 154900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20240308 | 154800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20240308 | 154700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20240308 | 154600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20240308 | 154500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20240308 | 154400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20240308 | 154300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20240308 | 154200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20240308 | 154100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20240308 | 154000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20240308 | 153900 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20240308 | 153800 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20240308 | 153700 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20240308 | 153600 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20240308 | 153500 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20240308 | 153400 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20240308 | 153300 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20240308 | 153200 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20240308 | 153100 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20240308 | 153000 | 15428466150 | 41850 | 41850 | 41850 | 41850 | 7828 |
| 209 | 20240308 | 152900 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240308 | 152800 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240308 | 152700 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240308 | 152600 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 213 | 20240308 | 152500 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240308 | 152400 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20240308 | 152300 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20240308 | 152200 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20240308 | 152100 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20240308 | 152000 | 15100864350 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20240308 | 151900 | 15100864350 | 41900 | 41850 | 41950 | 41800 | 2512 |
| 220 | 20240308 | 151800 | 14995685350 | 41800 | 41750 | 41800 | 41750 | 713 |
| 221 | 20240308 | 151700 | 14965884750 | 41800 | 41800 | 41800 | 41750 | 1127 |
| 222 | 20240308 | 151600 | 14918786800 | 41800 | 41750 | 41850 | 41750 | 2082 |
| 223 | 20240308 | 151500 | 14831759700 | 41800 | 41750 | 41800 | 41750 | 2314 |
| 224 | 20240308 | 151400 | 14735088550 | 41800 | 41750 | 41800 | 41700 | 1280 |
| 225 | 20240308 | 151300 | 14681613100 | 41700 | 41750 | 41800 | 41700 | 1485 |
| 226 | 20240308 | 151200 | 14619611600 | 41800 | 41750 | 41800 | 41750 | 462 |
| 227 | 20240308 | 151100 | 14600309200 | 41750 | 41800 | 41800 | 41750 | 292 |
| 228 | 20240308 | 151000 | 14588107000 | 41800 | 41750 | 41800 | 41700 | 488 |
| 229 | 20240308 | 150900 | 14567743900 | 41700 | 41650 | 41750 | 41650 | 1743 |
| 230 | 20240308 | 150800 | 14495051800 | 41650 | 41600 | 41700 | 41600 | 542 |
| 231 | 20240308 | 150700 | 14472484900 | 41600 | 41650 | 41650 | 41600 | 1039 |
| 232 | 20240308 | 150600 | 14429239950 | 41600 | 41650 | 41650 | 41600 | 904 |
| 233 | 20240308 | 150500 | 14391594450 | 41650 | 41700 | 41700 | 41650 | 298 |
| 234 | 20240308 | 150400 | 14379178950 | 41650 | 41650 | 41700 | 41600 | 432 |
| 235 | 20240308 | 150300 | 14361192400 | 41600 | 41650 | 41650 | 41600 | 706 |
| 236 | 20240308 | 150200 | 14331788800 | 41650 | 41650 | 41700 | 41600 | 651 |
| 237 | 20240308 | 150100 | 14304673150 | 41600 | 41600 | 41650 | 41600 | 843 |
| 238 | 20240308 | 150000 | 14269578050 | 41600 | 41550 | 41600 | 41550 | 620 |
| 239 | 20240308 | 145900 | 14243803850 | 41550 | 41550 | 41600 | 41550 | 477 |
| 240 | 20240308 | 145800 | 14223978200 | 41550 | 41550 | 41600 | 41500 | 4048 |
| 241 | 20240308 | 145700 | 14055759150 | 41600 | 41500 | 41600 | 41500 | 1412 |
| 242 | 20240308 | 145600 | 13997094350 | 41500 | 41450 | 41500 | 41450 | 967 |
| 243 | 20240308 | 145500 | 13956991350 | 41500 | 41500 | 41550 | 41450 | 2328 |
| 244 | 20240308 | 145400 | 13860386200 | 41500 | 41500 | 41550 | 41500 | 1049 |
| 245 | 20240308 | 145300 | 13816849850 | 41500 | 41550 | 41550 | 41500 | 2957 |
| 246 | 20240308 | 145200 | 13694104700 | 41550 | 41500 | 41550 | 41500 | 641 |
| 247 | 20240308 | 145100 | 13667481250 | 41500 | 41600 | 41600 | 41500 | 4385 |
| 248 | 20240308 | 145000 | 13485316150 | 41550 | 41600 | 41600 | 41550 | 1278 |
| 249 | 20240308 | 144900 | 13432155450 | 41650 | 41600 | 41650 | 41550 | 1269 |
| 250 | 20240308 | 144800 | 13379385950 | 41600 | 41550 | 41650 | 41550 | 2300 |
| 251 | 20240308 | 144700 | 13283667450 | 41600 | 41550 | 41600 | 41550 | 733 |
| 252 | 20240308 | 144600 | 13253199900 | 41550 | 41550 | 41600 | 41550 | 876 |
| 253 | 20240308 | 144500 | 13216790250 | 41550 | 41600 | 41600 | 41550 | 2846 |
| 254 | 20240308 | 144400 | 13098486850 | 41600 | 41600 | 41650 | 41600 | 452 |
| 255 | 20240308 | 144300 | 13079683600 | 41600 | 41600 | 41650 | 41600 | 286 |
| 256 | 20240308 | 144200 | 13067785850 | 41600 | 41600 | 41650 | 41600 | 1126 |
| 257 | 20240308 | 144100 | 13020939650 | 41600 | 41650 | 41650 | 41600 | 505 |
| 258 | 20240308 | 144000 | 12999913050 | 41650 | 41650 | 41650 | 41600 | 891 |
| 259 | 20240308 | 143900 | 12962810300 | 41650 | 41650 | 41700 | 41650 | 509 |
| 260 | 20240308 | 143800 | 12941605900 | 41650 | 41650 | 41700 | 41600 | 1333 |
| 261 | 20240308 | 143700 | 12886082800 | 41600 | 41600 | 41650 | 41600 | 422 |
| 262 | 20240308 | 143600 | 12868527400 | 41600 | 41600 | 41650 | 41550 | 577 |
| 263 | 20240308 | 143500 | 12844522950 | 41600 | 41550 | 41650 | 41550 | 650 |
| 264 | 20240308 | 143400 | 12817494500 | 41550 | 41600 | 41650 | 41550 | 619 |
| 265 | 20240308 | 143300 | 12791753000 | 41600 | 41650 | 41700 | 41550 | 905 |
| 266 | 20240308 | 143200 | 12754107300 | 41600 | 41650 | 41650 | 41550 | 1221 |
| 267 | 20240308 | 143100 | 12703280150 | 41600 | 41600 | 41650 | 41550 | 865 |
| 268 | 20240308 | 143000 | 12667298400 | 41650 | 41600 | 41650 | 41600 | 666 |
| 269 | 20240308 | 142900 | 12639588050 | 41600 | 41550 | 41650 | 41550 | 2105 |
| 270 | 20240308 | 142800 | 12552016950 | 41550 | 41550 | 41550 | 41550 | 672 |
| 271 | 20240308 | 142700 | 12524095350 | 41550 | 41550 | 41600 | 41550 | 476 |
| 272 | 20240308 | 142600 | 12504317500 | 41550 | 41550 | 41600 | 41550 | 542 |
| 273 | 20240308 | 142500 | 12481797050 | 41600 | 41600 | 41600 | 41550 | 625 |
| 274 | 20240308 | 142400 | 12455818700 | 41600 | 41500 | 41600 | 41500 | 1708 |
| 275 | 20240308 | 142300 | 12384802850 | 41550 | 41550 | 41600 | 41500 | 500 |
| 276 | 20240308 | 142200 | 12364034500 | 41550 | 41550 | 41600 | 41500 | 724 |
| 277 | 20240308 | 142100 | 12333968500 | 41550 | 41550 | 41600 | 41500 | 1506 |
| 278 | 20240308 | 142000 | 12271399200 | 41550 | 41600 | 41600 | 41550 | 3099 |
| 279 | 20240308 | 141900 | 12142542050 | 41600 | 41650 | 41650 | 41600 | 842 |
| 280 | 20240308 | 141800 | 12107509600 | 41650 | 41650 | 41700 | 41650 | 1147 |
| 281 | 20240308 | 141700 | 12059733050 | 41650 | 41650 | 41700 | 41650 | 600 |
| 282 | 20240308 | 141600 | 12034742950 | 41650 | 41650 | 41700 | 41650 | 802 |
| 283 | 20240308 | 141500 | 12001339550 | 41650 | 41650 | 41700 | 41650 | 721 |
| 284 | 20240308 | 141400 | 11971309800 | 41650 | 41650 | 41650 | 41650 | 1108 |
| 285 | 20240308 | 141300 | 11925161600 | 41650 | 41700 | 41700 | 41650 | 922 |
| 286 | 20240308 | 141200 | 11886756800 | 41650 | 41700 | 41700 | 41650 | 944 |
| 287 | 20240308 | 141100 | 11847414750 | 41700 | 41700 | 41700 | 41700 | 1017 |
| 288 | 20240308 | 141000 | 11805005850 | 41700 | 41750 | 41750 | 41700 | 418 |
| 289 | 20240308 | 140900 | 11787573700 | 41750 | 41750 | 41800 | 41750 | 651 |
| 290 | 20240308 | 140800 | 11760394400 | 41750 | 41750 | 41800 | 41750 | 607 |
| 291 | 20240308 | 140700 | 11735051950 | 41750 | 41750 | 41800 | 41750 | 256 |
| 292 | 20240308 | 140600 | 11724363750 | 41750 | 41750 | 41800 | 41750 | 699 |
| 293 | 20240308 | 140500 | 11695180450 | 41750 | 41750 | 41800 | 41750 | 1507 |
| 294 | 20240308 | 140400 | 11632207600 | 41750 | 41750 | 41800 | 41750 | 436 |
| 295 | 20240308 | 140300 | 11613994750 | 41750 | 41750 | 41800 | 41750 | 421 |
| 296 | 20240308 | 140200 | 11596417250 | 41750 | 41800 | 41800 | 41750 | 367 |
| 297 | 20240308 | 140100 | 11581091750 | 41750 | 41750 | 41800 | 41750 | 333 |
| 298 | 20240308 | 140000 | 11567185300 | 41750 | 41750 | 41750 | 41750 | 260 |
| 299 | 20240308 | 135900 | 11556330300 | 41750 | 41750 | 41800 | 41750 | 462 |
| 300 | 20240308 | 135800 | 11537041750 | 41750 | 41800 | 41800 | 41750 | 134 |
| 301 | 20240308 | 135700 | 11531446650 | 41750 | 41700 | 41800 | 41700 | 1701 |
| 302 | 20240308 | 135600 | 11460432800 | 41700 | 41700 | 41750 | 41700 | 451 |
| 303 | 20240308 | 135500 | 11441626000 | 41700 | 41700 | 41750 | 41700 | 467 |
| 304 | 20240308 | 135400 | 11422152050 | 41700 | 41700 | 41750 | 41700 | 367 |
| 305 | 20240308 | 135300 | 11406848050 | 41700 | 41700 | 41750 | 41700 | 258 |
| 306 | 20240308 | 135200 | 11396089200 | 41750 | 41750 | 41750 | 41700 | 483 |
| 307 | 20240308 | 135100 | 11375924400 | 41750 | 41750 | 41800 | 41750 | 348 |
| 308 | 20240308 | 135000 | 11361394750 | 41800 | 41750 | 41800 | 41750 | 2337 |
| 309 | 20240308 | 134900 | 11263757250 | 41800 | 41650 | 41800 | 41650 | 1582 |
| 310 | 20240308 | 134800 | 11197781000 | 41650 | 41650 | 41700 | 41650 | 550 |
| 311 | 20240308 | 134700 | 11174861600 | 41650 | 41650 | 41700 | 41650 | 273 |
| 312 | 20240308 | 134600 | 11163490900 | 41650 | 41650 | 41700 | 41650 | 296 |
| 313 | 20240308 | 134500 | 11151157500 | 41650 | 41700 | 41700 | 41650 | 428 |
| 314 | 20240308 | 134400 | 11133326000 | 41650 | 41700 | 41750 | 41650 | 786 |
| 315 | 20240308 | 134300 | 11100561300 | 41700 | 41700 | 41750 | 41700 | 392 |
| 316 | 20240308 | 134200 | 11084214550 | 41700 | 41750 | 41800 | 41700 | 917 |
| 317 | 20240308 | 134100 | 11045953650 | 41800 | 41700 | 41800 | 41700 | 1362 |
| 318 | 20240308 | 134000 | 10989071850 | 41700 | 41700 | 41750 | 41700 | 592 |
| 319 | 20240308 | 133900 | 10964384850 | 41700 | 41700 | 41750 | 41700 | 148 |
| 320 | 20240308 | 133800 | 10958213150 | 41700 | 41750 | 41800 | 41700 | 626 |
| 321 | 20240308 | 133700 | 10932093200 | 41750 | 41750 | 41800 | 41750 | 237 |
| 322 | 20240308 | 133600 | 10922198350 | 41750 | 41800 | 41800 | 41750 | 925 |
| 323 | 20240308 | 133500 | 10883573850 | 41800 | 41750 | 41800 | 41750 | 146 |
| 324 | 20240308 | 133400 | 10877476900 | 41750 | 41800 | 41800 | 41750 | 456 |
| 325 | 20240308 | 133300 | 10858433300 | 41800 | 41750 | 41850 | 41750 | 941 |
| 326 | 20240308 | 133200 | 10819112750 | 41700 | 41750 | 41750 | 41700 | 858 |
| 327 | 20240308 | 133100 | 10783291950 | 41800 | 41750 | 41800 | 41700 | 323 |
| 328 | 20240308 | 133000 | 10769811300 | 41750 | 41700 | 41750 | 41700 | 1098 |
| 329 | 20240308 | 132900 | 10723996950 | 41700 | 41750 | 41750 | 41700 | 645 |
| 330 | 20240308 | 132800 | 10697080900 | 41750 | 41750 | 41750 | 41750 | 214 |
| 331 | 20240308 | 132700 | 10688146400 | 41750 | 41600 | 41800 | 41600 | 2336 |
| 332 | 20240308 | 132600 | 10590738600 | 41600 | 41600 | 41650 | 41600 | 105 |
| 333 | 20240308 | 132500 | 10586370350 | 41600 | 41500 | 41600 | 41500 | 972 |
| 334 | 20240308 | 132400 | 10545966900 | 41500 | 41550 | 41600 | 41500 | 1017 |
| 335 | 20240308 | 132300 | 10503727150 | 41550 | 41600 | 41600 | 41550 | 437 |
| 336 | 20240308 | 132200 | 10485564200 | 41600 | 41600 | 41650 | 41600 | 567 |
| 337 | 20240308 | 132100 | 10461973900 | 41650 | 41650 | 41700 | 41650 | 531 |
| 338 | 20240308 | 132000 | 10439848350 | 41650 | 41650 | 41650 | 41650 | 176 |
| 339 | 20240308 | 131900 | 10432517950 | 41650 | 41650 | 41700 | 41650 | 475 |
| 340 | 20240308 | 131800 | 10412724150 | 41700 | 41650 | 41700 | 41650 | 330 |
| 341 | 20240308 | 131700 | 10398963200 | 41650 | 41700 | 41700 | 41650 | 709 |
| 342 | 20240308 | 131600 | 10369402650 | 41650 | 41650 | 41700 | 41650 | 283 |
| 343 | 20240308 | 131500 | 10357615650 | 41650 | 41550 | 41700 | 41550 | 1817 |
| 344 | 20240308 | 131400 | 10281984200 | 41550 | 41550 | 41550 | 41550 | 172 |
| 345 | 20240308 | 131300 | 10274837600 | 41550 | 41550 | 41600 | 41550 | 597 |
| 346 | 20240308 | 131200 | 10250026900 | 41550 | 41500 | 41600 | 41500 | 1342 |
| 347 | 20240308 | 131100 | 10194259900 | 41500 | 41500 | 41550 | 41500 | 173 |
| 348 | 20240308 | 131000 | 10187080350 | 41500 | 41500 | 41550 | 41500 | 247 |
| 349 | 20240308 | 130900 | 10176829200 | 41500 | 41550 | 41600 | 41500 | 530 |
| 350 | 20240308 | 130800 | 10154818550 | 41550 | 41500 | 41600 | 41500 | 908 |
| 351 | 20240308 | 130700 | 10117117650 | 41500 | 41600 | 41600 | 41500 | 2580 |
| 352 | 20240308 | 130600 | 10009975950 | 41600 | 41600 | 41600 | 41600 | 522 |
| 353 | 20240308 | 130500 | 9988260750 | 41600 | 41650 | 41650 | 41600 | 409 |
| 354 | 20240308 | 130400 | 9971246250 | 41600 | 41600 | 41650 | 41600 | 487 |
| 355 | 20240308 | 130300 | 9950986900 | 41650 | 41600 | 41650 | 41600 | 155 |
| 356 | 20240308 | 130200 | 9944537950 | 41650 | 41600 | 41650 | 41600 | 869 |
| 357 | 20240308 | 130100 | 9908364150 | 41600 | 41700 | 41700 | 41600 | 337 |
| 358 | 20240308 | 130000 | 9894327350 | 41700 | 41700 | 41700 | 41650 | 169 |
| 359 | 20240308 | 125900 | 9887288350 | 41650 | 41700 | 41700 | 41650 | 448 |
| 360 | 20240308 | 125800 | 9868628200 | 41700 | 41700 | 41700 | 41650 | 614 |
| 361 | 20240308 | 125700 | 9843041500 | 41700 | 41750 | 41750 | 41700 | 943 |
| 362 | 20240308 | 125600 | 9803717350 | 41750 | 41700 | 41750 | 41700 | 566 |
| 363 | 20240308 | 125500 | 9780115100 | 41700 | 41700 | 41750 | 41700 | 355 |
| 364 | 20240308 | 125400 | 9765307100 | 41750 | 41700 | 41750 | 41700 | 256 |
| 365 | 20240308 | 125300 | 9754623800 | 41700 | 41700 | 41750 | 41700 | 248 |
| 366 | 20240308 | 125200 | 9744280950 | 41700 | 41700 | 41750 | 41700 | 212 |
| 367 | 20240308 | 125100 | 9735437850 | 41700 | 41750 | 41800 | 41700 | 2841 |
| 368 | 20240308 | 125000 | 9616830000 | 41700 | 41700 | 41750 | 41700 | 157 |
| 369 | 20240308 | 124900 | 9610282200 | 41700 | 41700 | 41750 | 41700 | 239 |
| 370 | 20240308 | 124800 | 9600315800 | 41750 | 41700 | 41750 | 41700 | 160 |
| 371 | 20240308 | 124700 | 9593641600 | 41700 | 41700 | 41750 | 41700 | 362 |
| 372 | 20240308 | 124600 | 9578545300 | 41750 | 41750 | 41750 | 41700 | 278 |
| 373 | 20240308 | 124500 | 9566941350 | 41750 | 41700 | 41750 | 41700 | 495 |
| 374 | 20240308 | 124400 | 9546277900 | 41700 | 41700 | 41750 | 41700 | 293 |
| 375 | 20240308 | 124300 | 9534057150 | 41700 | 41700 | 41750 | 41700 | 331 |
| 376 | 20240308 | 124200 | 9520253600 | 41700 | 41650 | 41750 | 41650 | 1377 |
| 377 | 20240308 | 124100 | 9462819000 | 41650 | 41650 | 41700 | 41650 | 143 |
| 378 | 20240308 | 124000 | 9456861550 | 41650 | 41700 | 41750 | 41650 | 569 |
| 379 | 20240308 | 123900 | 9433141750 | 41700 | 41700 | 41700 | 41700 | 281 |
| 380 | 20240308 | 123800 | 9421424050 | 41700 | 41700 | 41750 | 41700 | 228 |
| 381 | 20240308 | 123700 | 9411915550 | 41700 | 41700 | 41750 | 41700 | 650 |
| 382 | 20240308 | 123600 | 9384809050 | 41700 | 41700 | 41750 | 41700 | 212 |
| 383 | 20240308 | 123500 | 9375965900 | 41700 | 41700 | 41750 | 41700 | 187 |
| 384 | 20240308 | 123400 | 9368167200 | 41700 | 41750 | 41750 | 41700 | 301 |
| 385 | 20240308 | 123300 | 9355606500 | 41750 | 41650 | 41800 | 41650 | 1409 |
| 386 | 20240308 | 123200 | 9296836100 | 41650 | 41700 | 41700 | 41650 | 126 |
| 387 | 20240308 | 123100 | 9291588000 | 41650 | 41650 | 41700 | 41650 | 230 |
| 388 | 20240308 | 123000 | 9282007650 | 41650 | 41700 | 41700 | 41650 | 182 |
| 389 | 20240308 | 122900 | 9274422300 | 41700 | 41700 | 41750 | 41700 | 129 |
| 390 | 20240308 | 122800 | 9269042900 | 41700 | 41650 | 41700 | 41650 | 744 |
| 391 | 20240308 | 122700 | 9238024900 | 41700 | 41600 | 41700 | 41600 | 700 |
| 392 | 20240308 | 122600 | 9208861900 | 41600 | 41600 | 41650 | 41600 | 255 |
| 393 | 20240308 | 122500 | 9198248150 | 41600 | 41700 | 41700 | 41600 | 257 |
| 394 | 20240308 | 122400 | 9187555750 | 41650 | 41450 | 41700 | 41450 | 3114 |
| 395 | 20240308 | 122300 | 9058219900 | 41500 | 41450 | 41500 | 41450 | 603 |
| 396 | 20240308 | 122200 | 9033223650 | 41450 | 41450 | 41450 | 41450 | 406 |
| 397 | 20240308 | 122100 | 9016394950 | 41450 | 41450 | 41500 | 41450 | 882 |
| 398 | 20240308 | 122000 | 8979835250 | 41450 | 41450 | 41500 | 41450 | 636 |
| 399 | 20240308 | 121900 | 8953470850 | 41450 | 41450 | 41500 | 41450 | 509 |
| 400 | 20240308 | 121800 | 8932366850 | 41500 | 41450 | 41500 | 41450 | 621 |
| 401 | 20240308 | 121700 | 8906624700 | 41450 | 41500 | 41550 | 41450 | 645 |
| 402 | 20240308 | 121600 | 8879869500 | 41550 | 41500 | 41550 | 41500 | 1038 |
| 403 | 20240308 | 121500 | 8836791700 | 41500 | 41500 | 41500 | 41500 | 355 |
| 404 | 20240308 | 121400 | 8822059200 | 41500 | 41500 | 41550 | 41500 | 984 |
| 405 | 20240308 | 121300 | 8781221250 | 41500 | 41500 | 41550 | 41500 | 1529 |
| 406 | 20240308 | 121200 | 8717736250 | 41500 | 41500 | 41550 | 41500 | 1160 |
| 407 | 20240308 | 121100 | 8669595050 | 41500 | 41550 | 41550 | 41500 | 555 |
| 408 | 20240308 | 121000 | 8646560200 | 41550 | 41500 | 41600 | 41500 | 883 |
| 409 | 20240308 | 120900 | 8609877550 | 41500 | 41550 | 41550 | 41500 | 2372 |
| 410 | 20240308 | 120800 | 8511348400 | 41550 | 41550 | 41600 | 41550 | 548 |
| 411 | 20240308 | 120700 | 8488577850 | 41550 | 41550 | 41600 | 41550 | 497 |
| 412 | 20240308 | 120600 | 8467926650 | 41550 | 41550 | 41550 | 41550 | 384 |
| 413 | 20240308 | 120500 | 8451971450 | 41550 | 41550 | 41550 | 41550 | 1205 |
| 414 | 20240308 | 120400 | 8401903700 | 41550 | 41600 | 41600 | 41550 | 271 |
| 415 | 20240308 | 120300 | 8390640700 | 41600 | 41600 | 41650 | 41600 | 873 |
| 416 | 20240308 | 120200 | 8354323250 | 41600 | 41600 | 41650 | 41600 | 535 |
| 417 | 20240308 | 120100 | 8332065750 | 41600 | 41600 | 41650 | 41600 | 780 |
| 418 | 20240308 | 120000 | 8299599900 | 41600 | 41600 | 41650 | 41600 | 739 |
| 419 | 20240308 | 115900 | 8268856650 | 41650 | 41650 | 41700 | 41600 | 944 |
| 420 | 20240308 | 115800 | 8229541550 | 41650 | 41650 | 41700 | 41650 | 508 |
| 421 | 20240308 | 115700 | 8208383300 | 41650 | 41650 | 41700 | 41650 | 366 |
| 422 | 20240308 | 115600 | 8193138600 | 41650 | 41700 | 41700 | 41650 | 679 |
| 423 | 20240308 | 115500 | 8164850800 | 41700 | 41700 | 41750 | 41700 | 374 |
| 424 | 20240308 | 115400 | 8149254050 | 41700 | 41700 | 41700 | 41700 | 564 |
| 425 | 20240308 | 115300 | 8125735250 | 41700 | 41700 | 41750 | 41700 | 670 |
| 426 | 20240308 | 115200 | 8097794950 | 41700 | 41700 | 41750 | 41700 | 255 |
| 427 | 20240308 | 115100 | 8087155950 | 41750 | 41700 | 41750 | 41700 | 276 |
| 428 | 20240308 | 115000 | 8075645450 | 41700 | 41750 | 41800 | 41700 | 699 |
| 429 | 20240308 | 114900 | 8046464000 | 41750 | 41750 | 41800 | 41750 | 640 |
| 430 | 20240308 | 114800 | 8019743900 | 41750 | 41750 | 41800 | 41750 | 355 |
| 431 | 20240308 | 114700 | 8004922000 | 41750 | 41750 | 41750 | 41750 | 302 |
| 432 | 20240308 | 114600 | 7992313500 | 41750 | 41800 | 41800 | 41750 | 302 |
| 433 | 20240308 | 114500 | 7979694300 | 41800 | 41800 | 41850 | 41800 | 406 |
| 434 | 20240308 | 114400 | 7962717050 | 41800 | 41800 | 41800 | 41800 | 281 |
| 435 | 20240308 | 114300 | 7950971250 | 41800 | 41800 | 41850 | 41800 | 527 |
| 436 | 20240308 | 114200 | 7928941300 | 41800 | 41800 | 41850 | 41800 | 479 |
| 437 | 20240308 | 114100 | 7908919050 | 41800 | 41800 | 41850 | 41800 | 653 |
| 438 | 20240308 | 114000 | 7881621300 | 41800 | 41800 | 41850 | 41800 | 259 |
| 439 | 20240308 | 113900 | 7870794600 | 41800 | 41750 | 41850 | 41750 | 292 |
| 440 | 20240308 | 113800 | 7858590700 | 41800 | 41750 | 41800 | 41750 | 1074 |
| 441 | 20240308 | 113700 | 7813705450 | 41750 | 41750 | 41750 | 41750 | 235 |
| 442 | 20240308 | 113600 | 7803894200 | 41750 | 41750 | 41750 | 41700 | 755 |
| 443 | 20240308 | 113500 | 7772380500 | 41750 | 41750 | 41750 | 41700 | 893 |
| 444 | 20240308 | 113400 | 7735111000 | 41700 | 41750 | 41750 | 41700 | 299 |
| 445 | 20240308 | 113300 | 7722639900 | 41750 | 41650 | 41750 | 41650 | 2846 |
| 446 | 20240308 | 113200 | 7603972200 | 41650 | 41650 | 41700 | 41650 | 299 |
| 447 | 20240308 | 113100 | 7591518800 | 41650 | 41650 | 41700 | 41650 | 237 |
| 448 | 20240308 | 113000 | 7581646800 | 41650 | 41700 | 41700 | 41650 | 765 |
| 449 | 20240308 | 112900 | 7549783250 | 41650 | 41800 | 41850 | 41650 | 5871 |
| 450 | 20240308 | 112800 | 7304866300 | 41800 | 41800 | 41800 | 41800 | 359 |
| 451 | 20240308 | 112700 | 7289860100 | 41800 | 41850 | 41850 | 41800 | 448 |
| 452 | 20240308 | 112600 | 7271133650 | 41850 | 41850 | 41850 | 41800 | 1073 |
| 453 | 20240308 | 112500 | 7226242500 | 41850 | 41850 | 41900 | 41850 | 169 |
| 454 | 20240308 | 112400 | 7219168850 | 41850 | 41850 | 41900 | 41850 | 219 |
| 455 | 20240308 | 112300 | 7210002500 | 41850 | 41900 | 41950 | 41850 | 962 |
| 456 | 20240308 | 112200 | 7169717300 | 41900 | 41900 | 41950 | 41900 | 159 |
| 457 | 20240308 | 112100 | 7163054350 | 41900 | 41900 | 41950 | 41900 | 365 |
| 458 | 20240308 | 112000 | 7147760700 | 41900 | 41900 | 41950 | 41900 | 517 |
| 459 | 20240308 | 111900 | 7126098150 | 41900 | 41900 | 41950 | 41900 | 264 |
| 460 | 20240308 | 111800 | 7115035650 | 41900 | 41950 | 41950 | 41900 | 214 |
| 461 | 20240308 | 111700 | 7106064550 | 41900 | 41950 | 42000 | 41900 | 341 |
| 462 | 20240308 | 111600 | 7091761200 | 41950 | 41950 | 42000 | 41950 | 235 |
| 463 | 20240308 | 111500 | 7081902800 | 41950 | 41950 | 41950 | 41950 | 347 |
| 464 | 20240308 | 111400 | 7067346150 | 41950 | 41950 | 42000 | 41950 | 244 |
| 465 | 20240308 | 111300 | 7057109500 | 41950 | 42000 | 42000 | 41900 | 645 |
| 466 | 20240308 | 111200 | 7030052800 | 42000 | 42000 | 42000 | 41900 | 618 |
| 467 | 20240308 | 111100 | 7004126250 | 41950 | 42000 | 42000 | 41900 | 1138 |
| 468 | 20240308 | 111000 | 6956356150 | 42000 | 42050 | 42050 | 41950 | 200 |
| 469 | 20240308 | 110900 | 6947960350 | 41950 | 41900 | 42050 | 41900 | 798 |
| 470 | 20240308 | 110800 | 6914464450 | 41900 | 42000 | 42000 | 41900 | 609 |
| 471 | 20240308 | 110700 | 6888904550 | 42000 | 41950 | 42050 | 41950 | 43 |
| 472 | 20240308 | 110600 | 6887097550 | 42000 | 42000 | 42050 | 41950 | 428 |
| 473 | 20240308 | 110500 | 6869111750 | 42000 | 42000 | 42000 | 41950 | 495 |
| 474 | 20240308 | 110400 | 6848326700 | 41950 | 41950 | 42000 | 41950 | 266 |
| 475 | 20240308 | 110300 | 6837163400 | 41950 | 42000 | 42150 | 41950 | 335 |
| 476 | 20240308 | 110200 | 6823091700 | 41950 | 41900 | 42050 | 41900 | 1847 |
| 477 | 20240308 | 110100 | 6745536800 | 41900 | 41850 | 41950 | 41850 | 1011 |
| 478 | 20240308 | 110000 | 6703128550 | 41900 | 41900 | 41950 | 41900 | 611 |
| 479 | 20240308 | 105900 | 6677522100 | 41950 | 41950 | 42000 | 41900 | 985 |
| 480 | 20240308 | 105800 | 6636198900 | 41950 | 41950 | 42000 | 41950 | 387 |
| 481 | 20240308 | 105700 | 6619962950 | 41950 | 41950 | 41950 | 41950 | 782 |
| 482 | 20240308 | 105600 | 6587158050 | 41950 | 42000 | 42000 | 41950 | 2982 |
| 483 | 20240308 | 105500 | 6462061700 | 42050 | 42150 | 42150 | 41950 | 10360 |
| 484 | 20240308 | 105400 | 6026352600 | 42150 | 42150 | 42200 | 42150 | 42 |
| 485 | 20240308 | 105300 | 6024581800 | 42200 | 42200 | 42200 | 42150 | 616 |
| 486 | 20240308 | 105200 | 5998607850 | 42150 | 42200 | 42250 | 42150 | 142 |
| 487 | 20240308 | 105100 | 5992615350 | 42200 | 42050 | 42250 | 42050 | 1848 |
| 488 | 20240308 | 105000 | 5914719400 | 42050 | 42100 | 42100 | 42050 | 389 |
| 489 | 20240308 | 104900 | 5898360100 | 42100 | 42100 | 42150 | 42100 | 891 |
| 490 | 20240308 | 104800 | 5860848950 | 42150 | 42100 | 42150 | 42100 | 192 |
| 491 | 20240308 | 104700 | 5852764850 | 42100 | 42100 | 42150 | 42100 | 257 |
| 492 | 20240308 | 104600 | 5841945100 | 42150 | 42100 | 42150 | 42100 | 366 |
| 493 | 20240308 | 104500 | 5826535100 | 42100 | 42100 | 42100 | 42100 | 165 |
| 494 | 20240308 | 104400 | 5819588600 | 42100 | 42150 | 42150 | 42100 | 284 |
| 495 | 20240308 | 104300 | 5807631150 | 42100 | 42150 | 42150 | 42100 | 569 |
| 496 | 20240308 | 104200 | 5783660850 | 42150 | 42200 | 42200 | 42150 | 168 |
| 497 | 20240308 | 104100 | 5776577600 | 42150 | 42200 | 42200 | 42150 | 1322 |
| 498 | 20240308 | 104000 | 5720801050 | 42200 | 42200 | 42200 | 42200 | 160 |
| 499 | 20240308 | 103900 | 5714049050 | 42200 | 42250 | 42300 | 42200 | 707 |
| 500 | 20240308 | 103800 | 5684179450 | 42250 | 42250 | 42300 | 42250 | 350 |
| 501 | 20240308 | 103700 | 5669391550 | 42250 | 42200 | 42350 | 42150 | 2384 |
| 502 | 20240308 | 103600 | 5568556300 | 42200 | 42150 | 42200 | 42100 | 680 |
| 503 | 20240308 | 103500 | 5539879350 | 42150 | 42200 | 42200 | 42150 | 387 |
| 504 | 20240308 | 103400 | 5523553450 | 42200 | 42050 | 42200 | 42000 | 1678 |
| 505 | 20240308 | 103300 | 5452857550 | 42050 | 41950 | 42050 | 41950 | 806 |
| 506 | 20240308 | 103200 | 5419013350 | 42000 | 41900 | 42000 | 41900 | 864 |
| 507 | 20240308 | 103100 | 5382758500 | 41900 | 41900 | 41950 | 41900 | 308 |
| 508 | 20240308 | 103000 | 5369852850 | 41900 | 41800 | 41950 | 41750 | 1511 |
| 509 | 20240308 | 102900 | 5306621750 | 41750 | 41700 | 41800 | 41650 | 1145 |
| 510 | 20240308 | 102800 | 5258835150 | 41700 | 41750 | 41750 | 41700 | 1637 |
| 511 | 20240308 | 102700 | 5190542700 | 41750 | 41800 | 41800 | 41750 | 413 |
| 512 | 20240308 | 102600 | 5173293950 | 41800 | 41750 | 41850 | 41700 | 508 |
| 513 | 20240308 | 102500 | 5152071950 | 41750 | 41800 | 41850 | 41700 | 2765 |
| 514 | 20240308 | 102400 | 5036547300 | 41800 | 41850 | 41850 | 41750 | 649 |
| 515 | 20240308 | 102300 | 5009423750 | 41800 | 41850 | 41950 | 41800 | 1100 |
| 516 | 20240308 | 102200 | 4963377700 | 41850 | 41850 | 41900 | 41800 | 1157 |
| 517 | 20240308 | 102100 | 4914962300 | 41850 | 41800 | 41850 | 41750 | 1224 |
| 518 | 20240308 | 102000 | 4863783000 | 41800 | 41850 | 41850 | 41800 | 1195 |
| 519 | 20240308 | 101900 | 4813790250 | 41850 | 41850 | 41900 | 41800 | 1146 |
| 520 | 20240308 | 101800 | 4765851450 | 41800 | 41850 | 41850 | 41800 | 472 |
| 521 | 20240308 | 101700 | 4746112950 | 41800 | 41800 | 41900 | 41800 | 911 |
| 522 | 20240308 | 101600 | 4708000200 | 41800 | 41950 | 41950 | 41800 | 603 |
| 523 | 20240308 | 101500 | 4682767900 | 41950 | 41950 | 42000 | 41850 | 1228 |
| 524 | 20240308 | 101400 | 4631247050 | 41950 | 41850 | 42000 | 41800 | 1656 |
| 525 | 20240308 | 101300 | 4561794200 | 41850 | 41800 | 41900 | 41700 | 2022 |
| 526 | 20240308 | 101200 | 4477194250 | 41700 | 41750 | 41800 | 41550 | 6117 |
| 527 | 20240308 | 101100 | 4222598450 | 41750 | 41850 | 41900 | 41750 | 1943 |
| 528 | 20240308 | 101000 | 4141382950 | 41850 | 41900 | 41950 | 41850 | 594 |
| 529 | 20240308 | 100900 | 4116498600 | 41900 | 41900 | 41900 | 41850 | 2360 |
| 530 | 20240308 | 100800 | 4017678700 | 41900 | 41850 | 41900 | 41850 | 431 |
| 531 | 20240308 | 100700 | 3999635350 | 41850 | 41850 | 41850 | 41800 | 1848 |
| 532 | 20240308 | 100600 | 3922327050 | 41900 | 42050 | 42100 | 41900 | 6227 |
| 533 | 20240308 | 100500 | 3660812750 | 42050 | 42100 | 42150 | 42050 | 1998 |
| 534 | 20240308 | 100400 | 3576698300 | 42100 | 42300 | 42300 | 42100 | 5878 |
| 535 | 20240308 | 100300 | 3328542400 | 42300 | 42350 | 42400 | 42300 | 879 |
| 536 | 20240308 | 100200 | 3291315400 | 42350 | 42400 | 42400 | 42350 | 1013 |
| 537 | 20240308 | 100100 | 3248392950 | 42450 | 42350 | 42450 | 42350 | 809 |
| 538 | 20240308 | 100000 | 3214094800 | 42350 | 42350 | 42350 | 42300 | 1108 |
| 539 | 20240308 | 095900 | 3167177050 | 42350 | 42350 | 42400 | 42350 | 371 |
| 540 | 20240308 | 095800 | 3151465100 | 42400 | 42350 | 42400 | 42350 | 900 |
| 541 | 20240308 | 095700 | 3113310900 | 42350 | 42350 | 42400 | 42350 | 479 |
| 542 | 20240308 | 095600 | 3093019100 | 42350 | 42300 | 42350 | 42300 | 728 |
| 543 | 20240308 | 095500 | 3062197500 | 42300 | 42300 | 42350 | 42300 | 195 |
| 544 | 20240308 | 095400 | 3053946300 | 42350 | 42300 | 42350 | 42300 | 261 |
| 545 | 20240308 | 095300 | 3042901650 | 42300 | 42300 | 42350 | 42300 | 233 |
| 546 | 20240308 | 095200 | 3033044050 | 42350 | 42400 | 42450 | 42300 | 310 |
| 547 | 20240308 | 095100 | 3019918000 | 42400 | 42300 | 42400 | 42300 | 669 |
| 548 | 20240308 | 095000 | 2991567850 | 42350 | 42300 | 42400 | 42250 | 1584 |
| 549 | 20240308 | 094900 | 2924539350 | 42300 | 42300 | 42350 | 42300 | 508 |
| 550 | 20240308 | 094800 | 2903043200 | 42300 | 42300 | 42350 | 42300 | 505 |
| 551 | 20240308 | 094700 | 2881681400 | 42300 | 42300 | 42350 | 42250 | 1524 |
| 552 | 20240308 | 094600 | 2817226500 | 42300 | 42300 | 42350 | 42300 | 558 |
| 553 | 20240308 | 094500 | 2793622900 | 42300 | 42300 | 42350 | 42300 | 349 |
| 554 | 20240308 | 094400 | 2778860150 | 42300 | 42300 | 42350 | 42300 | 294 |
| 555 | 20240308 | 094300 | 2766423500 | 42300 | 42250 | 42300 | 42250 | 431 |
| 556 | 20240308 | 094200 | 2748193700 | 42300 | 42350 | 42350 | 42250 | 1053 |
| 557 | 20240308 | 094100 | 2703662650 | 42300 | 42300 | 42350 | 42300 | 1496 |
| 558 | 20240308 | 094000 | 2640361100 | 42350 | 42400 | 42400 | 42350 | 1215 |
| 559 | 20240308 | 093900 | 2588901000 | 42400 | 42400 | 42450 | 42400 | 412 |
| 560 | 20240308 | 093800 | 2571430250 | 42400 | 42400 | 42450 | 42400 | 658 |
| 561 | 20240308 | 093700 | 2543529200 | 42400 | 42400 | 42450 | 42400 | 131 |
| 562 | 20240308 | 093600 | 2537974700 | 42400 | 42450 | 42450 | 42400 | 346 |
| 563 | 20240308 | 093500 | 2523293100 | 42450 | 42400 | 42450 | 42400 | 528 |
| 564 | 20240308 | 093400 | 2500885400 | 42400 | 42400 | 42450 | 42400 | 140 |
| 565 | 20240308 | 093300 | 2494947450 | 42400 | 42400 | 42450 | 42400 | 321 |
| 566 | 20240308 | 093200 | 2481329300 | 42400 | 42400 | 42400 | 42400 | 296 |
| 567 | 20240308 | 093100 | 2468778900 | 42400 | 42300 | 42400 | 42300 | 942 |
| 568 | 20240308 | 093000 | 2428896450 | 42300 | 42350 | 42350 | 42300 | 2057 |
| 569 | 20240308 | 092900 | 2341819950 | 42350 | 42350 | 42400 | 42350 | 551 |
| 570 | 20240308 | 092800 | 2318472400 | 42350 | 42450 | 42500 | 42350 | 1020 |
| 571 | 20240308 | 092700 | 2275206800 | 42500 | 42450 | 42500 | 42400 | 934 |
| 572 | 20240308 | 092600 | 2235521700 | 42350 | 42350 | 42450 | 42350 | 993 |
| 573 | 20240308 | 092500 | 2193421700 | 42350 | 42350 | 42400 | 42350 | 203 |
| 574 | 20240308 | 092400 | 2184824150 | 42350 | 42450 | 42500 | 42350 | 714 |
| 575 | 20240308 | 092300 | 2154548200 | 42500 | 42550 | 42550 | 42500 | 487 |
| 576 | 20240308 | 092200 | 2133849500 | 42550 | 42350 | 42550 | 42300 | 1294 |
| 577 | 20240308 | 092100 | 2078943500 | 42350 | 42400 | 42400 | 42300 | 1255 |
| 578 | 20240308 | 092000 | 2025762000 | 42300 | 42250 | 42300 | 42100 | 3873 |
| 579 | 20240308 | 091900 | 1862314250 | 42250 | 42450 | 42500 | 42250 | 3294 |
| 580 | 20240308 | 091800 | 1722815050 | 42500 | 42500 | 42550 | 42450 | 635 |
| 581 | 20240308 | 091700 | 1695842300 | 42600 | 42500 | 42600 | 42500 | 1894 |
| 582 | 20240308 | 091600 | 1615286750 | 42500 | 42400 | 42500 | 42400 | 1278 |
| 583 | 20240308 | 091500 | 1561029900 | 42400 | 42450 | 42550 | 42400 | 869 |
| 584 | 20240308 | 091400 | 1524133850 | 42500 | 42400 | 42500 | 42400 | 1180 |
| 585 | 20240308 | 091300 | 1474005950 | 42400 | 42450 | 42500 | 42400 | 1103 |
| 586 | 20240308 | 091200 | 1427191500 | 42450 | 42550 | 42600 | 42400 | 1862 |
| 587 | 20240308 | 091100 | 1348106050 | 42550 | 42850 | 42850 | 42550 | 4557 |
| 588 | 20240308 | 091000 | 1153553100 | 42900 | 42900 | 43000 | 42850 | 1540 |
| 589 | 20240308 | 090900 | 1087407900 | 42950 | 42800 | 43000 | 42800 | 851 |
| 590 | 20240308 | 090800 | 1050913300 | 42800 | 42900 | 42900 | 42800 | 1034 |
| 591 | 20240308 | 090700 | 1006595000 | 42800 | 42650 | 42950 | 42650 | 2266 |
| 592 | 20240308 | 090600 | 909615500 | 42650 | 42850 | 42900 | 42650 | 1793 |
| 593 | 20240308 | 090500 | 832941450 | 42850 | 43050 | 43100 | 42850 | 2555 |
| 594 | 20240308 | 090400 | 723112550 | 42950 | 42700 | 43100 | 42700 | 1924 |
| 595 | 20240308 | 090300 | 640517350 | 42700 | 42700 | 42850 | 42600 | 1743 |
| 596 | 20240308 | 090200 | 566067900 | 42550 | 42700 | 42750 | 42450 | 3465 |
| 597 | 20240308 | 090100 | 418705700 | 42700 | 43100 | 43200 | 42700 | 5189 |
| 598 | 20240308 | 090000 | 196086750 | 43150 | 42900 | 43300 | 42850 | 4518 |