35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 3 | 20240307 | 192900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240307 | 192800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240307 | 192700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240307 | 192600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240307 | 192500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240307 | 192400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240307 | 192300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240307 | 192200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240307 | 192100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240307 | 192000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240307 | 191900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240307 | 191800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240307 | 191700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240307 | 191600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240307 | 191500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240307 | 191400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240307 | 191300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240307 | 191200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240307 | 191100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240307 | 191000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240307 | 190900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240307 | 190800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240307 | 190700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240307 | 190600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240307 | 190500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240307 | 190400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240307 | 190300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240307 | 190200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240307 | 190100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240307 | 190000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 33 | 20240307 | 185900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240307 | 185800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240307 | 185700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240307 | 185600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240307 | 185500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240307 | 185400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240307 | 185300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240307 | 185200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240307 | 185100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240307 | 185000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240307 | 184900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240307 | 184800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240307 | 184700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240307 | 184600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240307 | 184500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240307 | 184400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240307 | 184300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240307 | 184200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240307 | 184100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240307 | 184000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240307 | 183900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240307 | 183800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240307 | 183700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240307 | 183600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240307 | 183500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240307 | 183400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240307 | 183300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240307 | 183200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240307 | 183100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240307 | 183000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 63 | 20240307 | 182900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240307 | 182800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240307 | 182700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240307 | 182600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240307 | 182500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240307 | 182400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240307 | 182300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240307 | 182200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240307 | 182100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240307 | 182000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240307 | 181900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240307 | 181800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240307 | 181700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240307 | 181600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240307 | 181500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240307 | 181400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240307 | 181300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240307 | 181200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240307 | 181100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240307 | 181000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240307 | 180900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240307 | 180800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240307 | 180700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240307 | 180600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240307 | 180500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240307 | 180400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240307 | 180300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240307 | 180200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240307 | 180100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240307 | 180000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 93 | 20240307 | 175900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240307 | 175800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240307 | 175700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240307 | 175600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240307 | 175500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240307 | 175400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240307 | 175300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240307 | 175200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240307 | 175100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240307 | 175000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240307 | 174900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240307 | 174800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240307 | 174700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240307 | 174600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240307 | 174500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240307 | 174400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240307 | 174300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240307 | 174200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240307 | 174100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240307 | 174000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240307 | 173900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240307 | 173800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240307 | 173700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240307 | 173600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240307 | 173500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240307 | 173400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240307 | 173300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240307 | 173200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240307 | 173100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240307 | 173000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 123 | 20240307 | 172900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240307 | 172800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240307 | 172700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240307 | 172600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240307 | 172500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240307 | 172400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240307 | 172300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240307 | 172200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240307 | 172100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240307 | 172000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240307 | 171900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240307 | 171800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240307 | 171700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240307 | 171600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240307 | 171500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240307 | 171400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240307 | 171300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240307 | 171200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240307 | 171100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240307 | 171000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240307 | 170900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240307 | 170800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240307 | 170700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240307 | 170600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240307 | 170500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240307 | 170400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240307 | 170300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240307 | 170200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240307 | 170100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240307 | 170000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 153 | 20240307 | 165900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240307 | 165800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240307 | 165700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240307 | 165600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240307 | 165500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240307 | 165400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240307 | 165300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240307 | 165200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240307 | 165100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240307 | 165000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240307 | 164900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240307 | 164800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240307 | 164700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240307 | 164600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240307 | 164500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240307 | 164400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240307 | 164300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240307 | 164200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240307 | 164100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240307 | 164000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240307 | 163900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240307 | 163800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240307 | 163700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240307 | 163600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240307 | 163500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240307 | 163400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240307 | 163300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240307 | 163200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240307 | 163100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240307 | 163000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 183 | 20240307 | 162900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240307 | 162800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240307 | 162700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240307 | 162600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240307 | 162500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240307 | 162400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240307 | 162300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240307 | 162200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240307 | 162100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240307 | 162000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240307 | 161900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240307 | 161800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240307 | 161700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240307 | 161600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240307 | 161500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240307 | 161400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240307 | 161300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240307 | 161200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240307 | 161100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240307 | 161000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240307 | 160900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240307 | 160800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240307 | 160700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240307 | 160600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240307 | 160500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240307 | 160400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240307 | 160300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240307 | 160200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240307 | 160100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240307 | 160000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 32245 |
| 213 | 20240307 | 155900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240307 | 155800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240307 | 155700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240307 | 155600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20240307 | 155500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20240307 | 155400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20240307 | 155300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20240307 | 155200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20240307 | 155100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240307 | 155000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20240307 | 154900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240307 | 154800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240307 | 154700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20240307 | 154600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20240307 | 154500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240307 | 154400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240307 | 154300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240307 | 154200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20240307 | 154100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20240307 | 154000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20240307 | 153900 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20240307 | 153800 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20240307 | 153700 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20240307 | 153600 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20240307 | 153500 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20240307 | 153400 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20240307 | 153300 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20240307 | 153200 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20240307 | 153100 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20240307 | 153000 | 115836381250 | 32400 | 32400 | 32400 | 32400 | 64490 |
| 243 | 20240307 | 152900 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240307 | 152800 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20240307 | 152700 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20240307 | 152600 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20240307 | 152500 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20240307 | 152400 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20240307 | 152300 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20240307 | 152200 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20240307 | 152100 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20240307 | 152000 | 114791643250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20240307 | 151900 | 114791643250 | 32150 | 32250 | 32350 | 32150 | 8674 |
| 254 | 20240307 | 151800 | 114511601750 | 32250 | 32150 | 32300 | 32150 | 4642 |
| 255 | 20240307 | 151700 | 114361978200 | 32150 | 32250 | 32300 | 32150 | 4055 |
| 256 | 20240307 | 151600 | 114231283100 | 32300 | 32250 | 32300 | 32150 | 6414 |
| 257 | 20240307 | 151500 | 114024519700 | 32250 | 32050 | 32250 | 32050 | 7742 |
| 258 | 20240307 | 151400 | 113775741300 | 32050 | 32100 | 32100 | 32050 | 2016 |
| 259 | 20240307 | 151300 | 113711127000 | 32100 | 32050 | 32100 | 32000 | 6152 |
| 260 | 20240307 | 151200 | 113513941750 | 32050 | 32050 | 32100 | 32050 | 2564 |
| 261 | 20240307 | 151100 | 113431708800 | 32050 | 32100 | 32150 | 32050 | 3511 |
| 262 | 20240307 | 151000 | 113318971400 | 32050 | 32050 | 32150 | 32000 | 2578 |
| 263 | 20240307 | 150900 | 113236301150 | 32000 | 32150 | 32150 | 32000 | 2387 |
| 264 | 20240307 | 150800 | 113159774350 | 32150 | 32150 | 32150 | 32050 | 2058 |
| 265 | 20240307 | 150700 | 113093700800 | 32150 | 32100 | 32200 | 32100 | 1964 |
| 266 | 20240307 | 150600 | 113030586700 | 32100 | 32100 | 32150 | 32050 | 3242 |
| 267 | 20240307 | 150500 | 112926532550 | 32100 | 32100 | 32150 | 32000 | 3105 |
| 268 | 20240307 | 150400 | 112826981800 | 32000 | 32150 | 32200 | 32000 | 5795 |
| 269 | 20240307 | 150300 | 112641036750 | 32150 | 32150 | 32200 | 32100 | 2960 |
| 270 | 20240307 | 150200 | 112545863850 | 32200 | 32100 | 32200 | 32100 | 2185 |
| 271 | 20240307 | 150100 | 112475652400 | 32100 | 32150 | 32200 | 32050 | 4518 |
| 272 | 20240307 | 150000 | 112330577300 | 32150 | 31950 | 32150 | 31950 | 7173 |
| 273 | 20240307 | 145900 | 112100744100 | 31950 | 31900 | 32000 | 31850 | 2858 |
| 274 | 20240307 | 145800 | 112009528850 | 31900 | 31850 | 31950 | 31800 | 3866 |
| 275 | 20240307 | 145700 | 111886362250 | 31900 | 31900 | 31950 | 31800 | 5988 |
| 276 | 20240307 | 145600 | 111695424050 | 31900 | 31850 | 32000 | 31850 | 4406 |
| 277 | 20240307 | 145500 | 111554758650 | 31900 | 31850 | 31900 | 31800 | 3942 |
| 278 | 20240307 | 145400 | 111429235850 | 31850 | 31700 | 31850 | 31700 | 5144 |
| 279 | 20240307 | 145300 | 111265623150 | 31800 | 31600 | 31800 | 31600 | 3545 |
| 280 | 20240307 | 145200 | 111153380850 | 31600 | 31600 | 31650 | 31450 | 5351 |
| 281 | 20240307 | 145100 | 110984786250 | 31550 | 31550 | 31650 | 31450 | 3849 |
| 282 | 20240307 | 145000 | 110863420250 | 31550 | 31700 | 31750 | 31500 | 3291 |
| 283 | 20240307 | 144900 | 110759283500 | 31600 | 31600 | 31700 | 31450 | 3624 |
| 284 | 20240307 | 144800 | 110644634050 | 31550 | 31600 | 31600 | 31450 | 6071 |
| 285 | 20240307 | 144700 | 110453272400 | 31600 | 31550 | 31750 | 31550 | 5950 |
| 286 | 20240307 | 144600 | 110265122700 | 31550 | 31550 | 31650 | 31300 | 22707 |
| 287 | 20240307 | 144500 | 109550668850 | 31550 | 31950 | 31950 | 31550 | 12866 |
| 288 | 20240307 | 144400 | 109142670400 | 31850 | 32000 | 32000 | 31800 | 6817 |
| 289 | 20240307 | 144300 | 108925408400 | 32000 | 32000 | 32100 | 31950 | 2361 |
| 290 | 20240307 | 144200 | 108849817300 | 31950 | 31900 | 32050 | 31900 | 2843 |
| 291 | 20240307 | 144100 | 108758928850 | 31900 | 31950 | 32000 | 31900 | 3979 |
| 292 | 20240307 | 144000 | 108631821400 | 31950 | 31900 | 32000 | 31900 | 1191 |
| 293 | 20240307 | 143900 | 108593784700 | 31900 | 31900 | 32000 | 31900 | 1808 |
| 294 | 20240307 | 143800 | 108536070900 | 31900 | 32000 | 32000 | 31900 | 1447 |
| 295 | 20240307 | 143700 | 108489875800 | 31950 | 31950 | 32050 | 31900 | 3374 |
| 296 | 20240307 | 143600 | 108382104100 | 31950 | 31950 | 32000 | 31900 | 1415 |
| 297 | 20240307 | 143500 | 108336922250 | 31950 | 31850 | 32000 | 31800 | 2841 |
| 298 | 20240307 | 143400 | 108246353450 | 31850 | 32050 | 32050 | 31800 | 3362 |
| 299 | 20240307 | 143300 | 108138955200 | 32050 | 32100 | 32100 | 32000 | 2265 |
| 300 | 20240307 | 143200 | 108066346900 | 32050 | 32000 | 32100 | 31800 | 6892 |
| 301 | 20240307 | 143100 | 107846168650 | 31950 | 32100 | 32100 | 31950 | 3158 |
| 302 | 20240307 | 143000 | 107745137200 | 32050 | 31900 | 32100 | 31850 | 1445 |
| 303 | 20240307 | 142900 | 107698922500 | 31850 | 32000 | 32100 | 31800 | 7157 |
| 304 | 20240307 | 142800 | 107470327100 | 32000 | 32050 | 32150 | 32000 | 3768 |
| 305 | 20240307 | 142700 | 107349571900 | 32050 | 32000 | 32200 | 32000 | 2645 |
| 306 | 20240307 | 142600 | 107264748050 | 32000 | 32300 | 32350 | 31950 | 6592 |
| 307 | 20240307 | 142500 | 107053007950 | 32300 | 32150 | 32400 | 32100 | 2246 |
| 308 | 20240307 | 142400 | 106980542950 | 32300 | 32650 | 32700 | 32100 | 8795 |
| 309 | 20240307 | 142300 | 106695197300 | 32700 | 32650 | 32700 | 32600 | 2105 |
| 310 | 20240307 | 142200 | 106626420000 | 32650 | 32500 | 32700 | 32500 | 2259 |
| 311 | 20240307 | 142100 | 106552759750 | 32500 | 32650 | 32700 | 32500 | 2303 |
| 312 | 20240307 | 142000 | 106477711050 | 32650 | 32650 | 32700 | 32500 | 5186 |
| 313 | 20240307 | 141900 | 106308681550 | 32650 | 32500 | 32700 | 32450 | 7421 |
| 314 | 20240307 | 141800 | 106066533850 | 32500 | 32450 | 32500 | 32450 | 1190 |
| 315 | 20240307 | 141700 | 106027874700 | 32400 | 32350 | 32450 | 32350 | 1016 |
| 316 | 20240307 | 141600 | 105994954800 | 32450 | 32500 | 32500 | 32350 | 2451 |
| 317 | 20240307 | 141500 | 105915522100 | 32500 | 32450 | 32550 | 32450 | 3966 |
| 318 | 20240307 | 141400 | 105786668200 | 32550 | 32650 | 32650 | 32450 | 7210 |
| 319 | 20240307 | 141300 | 105552028800 | 32650 | 32600 | 32650 | 32500 | 6941 |
| 320 | 20240307 | 141200 | 105325820400 | 32550 | 32500 | 32550 | 32400 | 8314 |
| 321 | 20240307 | 141100 | 105055927450 | 32500 | 32150 | 32500 | 32150 | 6519 |
| 322 | 20240307 | 141000 | 104844737950 | 32100 | 32050 | 32150 | 32000 | 3860 |
| 323 | 20240307 | 140900 | 104720892200 | 32050 | 32050 | 32200 | 32000 | 5631 |
| 324 | 20240307 | 140800 | 104540388100 | 32050 | 32150 | 32200 | 31850 | 8202 |
| 325 | 20240307 | 140700 | 104277958650 | 32150 | 32350 | 32350 | 32150 | 3737 |
| 326 | 20240307 | 140600 | 104157495850 | 32350 | 32500 | 32550 | 32300 | 3196 |
| 327 | 20240307 | 140500 | 104053806050 | 32550 | 32400 | 32550 | 32350 | 3586 |
| 328 | 20240307 | 140400 | 103937423650 | 32400 | 32250 | 32450 | 32250 | 1842 |
| 329 | 20240307 | 140300 | 103877835050 | 32300 | 32200 | 32300 | 32150 | 1072 |
| 330 | 20240307 | 140200 | 103843295900 | 32100 | 32100 | 32200 | 32050 | 5875 |
| 331 | 20240307 | 140100 | 103654539550 | 32050 | 32200 | 32250 | 32050 | 6219 |
| 332 | 20240307 | 140000 | 103454820700 | 32250 | 32350 | 32400 | 32150 | 3564 |
| 333 | 20240307 | 135900 | 103339841100 | 32250 | 32300 | 32400 | 32250 | 4490 |
| 334 | 20240307 | 135800 | 103194809900 | 32300 | 32350 | 32350 | 32300 | 1355 |
| 335 | 20240307 | 135700 | 103151039100 | 32300 | 32250 | 32350 | 32200 | 2134 |
| 336 | 20240307 | 135600 | 103082156050 | 32200 | 32250 | 32300 | 32150 | 3369 |
| 337 | 20240307 | 135500 | 102973677950 | 32200 | 32350 | 32350 | 32150 | 2185 |
| 338 | 20240307 | 135400 | 102903201650 | 32350 | 32050 | 32350 | 32000 | 7195 |
| 339 | 20240307 | 135300 | 102671629900 | 32050 | 32000 | 32100 | 32000 | 3896 |
| 340 | 20240307 | 135200 | 102546780400 | 32000 | 32200 | 32200 | 31950 | 7674 |
| 341 | 20240307 | 135100 | 102300719000 | 32150 | 32200 | 32300 | 31800 | 34240 |
| 342 | 20240307 | 135000 | 101205374250 | 32200 | 32450 | 32500 | 32200 | 8651 |
| 343 | 20240307 | 134900 | 100926003850 | 32450 | 32450 | 32450 | 32350 | 7069 |
| 344 | 20240307 | 134800 | 100697185250 | 32450 | 32400 | 32500 | 32350 | 3552 |
| 345 | 20240307 | 134700 | 100582032400 | 32450 | 32450 | 32500 | 32400 | 2648 |
| 346 | 20240307 | 134600 | 100496127950 | 32450 | 32550 | 32650 | 32450 | 4527 |
| 347 | 20240307 | 134500 | 100348921700 | 32550 | 32650 | 32700 | 32500 | 2898 |
| 348 | 20240307 | 134400 | 100254523050 | 32700 | 32750 | 32800 | 32600 | 4323 |
| 349 | 20240307 | 134300 | 100113334900 | 32750 | 32900 | 32900 | 32750 | 3610 |
| 350 | 20240307 | 134200 | 99994897100 | 32850 | 32750 | 32950 | 32700 | 6340 |
| 351 | 20240307 | 134100 | 99786652950 | 32800 | 32750 | 32800 | 32700 | 1881 |
| 352 | 20240307 | 134000 | 99725038050 | 32750 | 32650 | 32750 | 32650 | 1083 |
| 353 | 20240307 | 133900 | 99689629600 | 32650 | 32750 | 32800 | 32600 | 1791 |
| 354 | 20240307 | 133800 | 99631024250 | 32800 | 32750 | 32850 | 32700 | 2708 |
| 355 | 20240307 | 133700 | 99542260950 | 32750 | 32400 | 32850 | 32350 | 7914 |
| 356 | 20240307 | 133600 | 99284675650 | 32400 | 32550 | 32600 | 32400 | 9650 |
| 357 | 20240307 | 133500 | 98971300100 | 32550 | 32550 | 32650 | 32500 | 4541 |
| 358 | 20240307 | 133400 | 98823428850 | 32550 | 32650 | 32700 | 32500 | 4895 |
| 359 | 20240307 | 133300 | 98663914400 | 32650 | 32750 | 32900 | 32650 | 4048 |
| 360 | 20240307 | 133200 | 98531451250 | 32800 | 32900 | 32900 | 32750 | 2082 |
| 361 | 20240307 | 133100 | 98463085350 | 32900 | 32800 | 32900 | 32800 | 2643 |
| 362 | 20240307 | 133000 | 98376277900 | 32850 | 32850 | 32900 | 32750 | 2049 |
| 363 | 20240307 | 132900 | 98309013000 | 32850 | 32900 | 32950 | 32800 | 2000 |
| 364 | 20240307 | 132800 | 98243194750 | 32900 | 32800 | 33000 | 32700 | 6990 |
| 365 | 20240307 | 132700 | 98013488350 | 32700 | 32600 | 32800 | 32550 | 3604 |
| 366 | 20240307 | 132600 | 97895858200 | 32600 | 32600 | 32650 | 32550 | 2600 |
| 367 | 20240307 | 132500 | 97811054850 | 32600 | 32700 | 32700 | 32550 | 3342 |
| 368 | 20240307 | 132400 | 97701973800 | 32700 | 32750 | 32850 | 32650 | 2622 |
| 369 | 20240307 | 132300 | 97616130050 | 32750 | 32500 | 32800 | 32500 | 3950 |
| 370 | 20240307 | 132200 | 97487217650 | 32500 | 32850 | 32900 | 32500 | 7118 |
| 371 | 20240307 | 132100 | 97254954350 | 32850 | 32850 | 32950 | 32800 | 5308 |
| 372 | 20240307 | 132000 | 97080417350 | 32900 | 32750 | 32950 | 32500 | 8908 |
| 373 | 20240307 | 131900 | 96790125600 | 32700 | 32900 | 33000 | 32700 | 3346 |
| 374 | 20240307 | 131800 | 96680333350 | 32900 | 32750 | 33000 | 32750 | 4673 |
| 375 | 20240307 | 131700 | 96526859350 | 32750 | 32900 | 33000 | 32750 | 3584 |
| 376 | 20240307 | 131600 | 96409278200 | 32900 | 33100 | 33150 | 32700 | 10690 |
| 377 | 20240307 | 131500 | 96056721100 | 33100 | 32750 | 33150 | 32750 | 19529 |
| 378 | 20240307 | 131400 | 95412215200 | 32800 | 32550 | 32800 | 32550 | 8577 |
| 379 | 20240307 | 131300 | 95131929700 | 32550 | 32850 | 32900 | 32550 | 25280 |
| 380 | 20240307 | 131200 | 94305493400 | 32900 | 32950 | 33000 | 32900 | 7211 |
| 381 | 20240307 | 131100 | 94067938350 | 32900 | 33050 | 33050 | 32900 | 8650 |
| 382 | 20240307 | 131000 | 93783039250 | 33000 | 33000 | 33050 | 32850 | 17278 |
| 383 | 20240307 | 130900 | 93213524500 | 33000 | 33350 | 33350 | 33000 | 16219 |
| 384 | 20240307 | 130800 | 92676071500 | 33350 | 33500 | 33550 | 33150 | 14191 |
| 385 | 20240307 | 130700 | 92203565150 | 33450 | 33500 | 33550 | 33400 | 6182 |
| 386 | 20240307 | 130600 | 91996700500 | 33500 | 33550 | 33600 | 33450 | 3293 |
| 387 | 20240307 | 130500 | 91886349950 | 33550 | 33450 | 33550 | 33400 | 2555 |
| 388 | 20240307 | 130400 | 91800784500 | 33400 | 33550 | 33600 | 33400 | 9231 |
| 389 | 20240307 | 130300 | 91491524050 | 33600 | 33550 | 33650 | 33500 | 3574 |
| 390 | 20240307 | 130200 | 91371602150 | 33500 | 33550 | 33600 | 33400 | 5472 |
| 391 | 20240307 | 130100 | 91188283300 | 33600 | 33750 | 33900 | 33550 | 9563 |
| 392 | 20240307 | 130000 | 90866203050 | 33800 | 33750 | 33800 | 33600 | 6775 |
| 393 | 20240307 | 125900 | 90638005250 | 33750 | 34050 | 34250 | 33700 | 16870 |
| 394 | 20240307 | 125800 | 90063563800 | 34000 | 33650 | 34050 | 33650 | 22120 |
| 395 | 20240307 | 125700 | 89312777450 | 33650 | 33450 | 33650 | 33450 | 5227 |
| 396 | 20240307 | 125600 | 89137382600 | 33450 | 33550 | 33650 | 33450 | 2798 |
| 397 | 20240307 | 125500 | 89043443600 | 33600 | 33350 | 33600 | 33250 | 4760 |
| 398 | 20240307 | 125400 | 88884510400 | 33350 | 33550 | 33600 | 33350 | 2487 |
| 399 | 20240307 | 125300 | 88801258450 | 33600 | 33650 | 33800 | 33550 | 5817 |
| 400 | 20240307 | 125200 | 88605279100 | 33650 | 33750 | 33850 | 33500 | 4441 |
| 401 | 20240307 | 125100 | 88455745600 | 33800 | 33450 | 33900 | 33350 | 12502 |
| 402 | 20240307 | 125000 | 88033965050 | 33300 | 33150 | 33450 | 33150 | 3677 |
| 403 | 20240307 | 124900 | 87911592450 | 33150 | 33300 | 33400 | 33150 | 9066 |
| 404 | 20240307 | 124800 | 87609998500 | 33300 | 33250 | 33350 | 33250 | 2155 |
| 405 | 20240307 | 124700 | 87538246100 | 33250 | 33350 | 33400 | 33250 | 3342 |
| 406 | 20240307 | 124600 | 87426876600 | 33350 | 33550 | 33550 | 33300 | 4594 |
| 407 | 20240307 | 124500 | 87273372250 | 33500 | 33750 | 33750 | 33500 | 3060 |
| 408 | 20240307 | 124400 | 87170592450 | 33700 | 33650 | 33800 | 33450 | 7020 |
| 409 | 20240307 | 124300 | 86934056500 | 33650 | 33450 | 33650 | 33350 | 5935 |
| 410 | 20240307 | 124200 | 86735442050 | 33400 | 33250 | 33450 | 33150 | 3596 |
| 411 | 20240307 | 124100 | 86615869350 | 33200 | 33250 | 33350 | 33200 | 4054 |
| 412 | 20240307 | 124000 | 86481154700 | 33300 | 33350 | 33400 | 33250 | 2774 |
| 413 | 20240307 | 123900 | 86388703500 | 33350 | 33350 | 33450 | 33300 | 2247 |
| 414 | 20240307 | 123800 | 86313769950 | 33350 | 33200 | 33350 | 33150 | 4514 |
| 415 | 20240307 | 123700 | 86163954950 | 33250 | 33300 | 33400 | 33200 | 3857 |
| 416 | 20240307 | 123600 | 86035722600 | 33350 | 33450 | 33500 | 33300 | 3523 |
| 417 | 20240307 | 123500 | 85918038150 | 33450 | 33700 | 33750 | 33450 | 8668 |
| 418 | 20240307 | 123400 | 85626629750 | 33650 | 33400 | 33700 | 33400 | 14155 |
| 419 | 20240307 | 123300 | 85151828850 | 33400 | 33000 | 33400 | 33000 | 11002 |
| 420 | 20240307 | 123200 | 84787077350 | 33000 | 33250 | 33300 | 33000 | 18244 |
| 421 | 20240307 | 123100 | 84183142100 | 33250 | 33400 | 33400 | 33150 | 14033 |
| 422 | 20240307 | 123000 | 83716702950 | 33350 | 33200 | 33500 | 33200 | 12973 |
| 423 | 20240307 | 122900 | 83284238400 | 33200 | 33900 | 33950 | 33100 | 25364 |
| 424 | 20240307 | 122800 | 82433845050 | 33900 | 33850 | 33950 | 33750 | 8272 |
| 425 | 20240307 | 122700 | 82153768450 | 33800 | 33700 | 33950 | 33600 | 10972 |
| 426 | 20240307 | 122600 | 81783502650 | 33550 | 34200 | 34250 | 33500 | 29787 |
| 427 | 20240307 | 122500 | 80774701000 | 34200 | 34350 | 34400 | 34200 | 11683 |
| 428 | 20240307 | 122400 | 80374132350 | 34250 | 34200 | 34450 | 34150 | 12112 |
| 429 | 20240307 | 122300 | 79958690000 | 34150 | 34450 | 34500 | 34150 | 18723 |
| 430 | 20240307 | 122200 | 79316375200 | 34500 | 34600 | 34600 | 34300 | 26159 |
| 431 | 20240307 | 122100 | 78413127500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 432 | 20240307 | 122000 | 78413127500 | 34600 | 34350 | 34600 | 34250 | 21762 |
| 433 | 20240307 | 121900 | 77662149300 | 34400 | 34000 | 34400 | 33950 | 15484 |
| 434 | 20240307 | 121800 | 77131648000 | 33950 | 33600 | 34000 | 33550 | 7296 |
| 435 | 20240307 | 121700 | 76884588200 | 33550 | 33850 | 33900 | 33550 | 11283 |
| 436 | 20240307 | 121600 | 76504265250 | 33850 | 34100 | 34100 | 33800 | 7346 |
| 437 | 20240307 | 121500 | 76255089950 | 34100 | 33700 | 34100 | 33650 | 16071 |
| 438 | 20240307 | 121400 | 75710829450 | 33650 | 34050 | 34300 | 33650 | 20309 |
| 439 | 20240307 | 121300 | 75021180000 | 34050 | 34050 | 34100 | 33850 | 15311 |
| 440 | 20240307 | 121200 | 74501468500 | 34050 | 34200 | 34250 | 34000 | 11000 |
| 441 | 20240307 | 121100 | 74126449100 | 34200 | 34400 | 34400 | 34150 | 14688 |
| 442 | 20240307 | 121000 | 73623190250 | 34350 | 34250 | 34550 | 34200 | 17853 |
| 443 | 20240307 | 120900 | 73009091450 | 34250 | 34150 | 34550 | 34100 | 22070 |
| 444 | 20240307 | 120800 | 72250485400 | 34150 | 34050 | 34350 | 33900 | 15823 |
| 445 | 20240307 | 120700 | 71710495650 | 34000 | 34250 | 34250 | 33850 | 18570 |
| 446 | 20240307 | 120600 | 71078264250 | 34250 | 34450 | 34500 | 34200 | 12455 |
| 447 | 20240307 | 120500 | 70650749600 | 34450 | 34500 | 34600 | 34150 | 35085 |
| 448 | 20240307 | 120400 | 69442817500 | 34500 | 34250 | 34600 | 34200 | 46225 |
| 449 | 20240307 | 120300 | 67848956850 | 34250 | 33800 | 34500 | 33750 | 59949 |
| 450 | 20240307 | 120200 | 65792161350 | 33850 | 34050 | 34100 | 33750 | 16844 |
| 451 | 20240307 | 120100 | 65220658550 | 34050 | 33400 | 34350 | 33400 | 67471 |
| 452 | 20240307 | 120000 | 62928746900 | 33400 | 32950 | 33450 | 32750 | 19210 |
| 453 | 20240307 | 115900 | 62293508550 | 33000 | 33100 | 33100 | 32950 | 5227 |
| 454 | 20240307 | 115800 | 62121004250 | 33050 | 33150 | 33150 | 32950 | 5802 |
| 455 | 20240307 | 115700 | 61929325450 | 33150 | 33300 | 33400 | 33050 | 11955 |
| 456 | 20240307 | 115600 | 61531987750 | 33300 | 33000 | 33300 | 32950 | 12470 |
| 457 | 20240307 | 115500 | 61118792650 | 33000 | 33000 | 33200 | 32800 | 23744 |
| 458 | 20240307 | 115400 | 60333691850 | 33000 | 32800 | 33050 | 32750 | 14114 |
| 459 | 20240307 | 115300 | 59870555700 | 32850 | 33100 | 33100 | 32750 | 37602 |
| 460 | 20240307 | 115200 | 58632130250 | 33100 | 33400 | 33400 | 33050 | 19271 |
| 461 | 20240307 | 115100 | 57993138050 | 33400 | 33300 | 33450 | 33100 | 13252 |
| 462 | 20240307 | 115000 | 57552271400 | 33300 | 33200 | 33600 | 33200 | 21185 |
| 463 | 20240307 | 114900 | 56845153700 | 33200 | 33400 | 33500 | 33050 | 33930 |
| 464 | 20240307 | 114800 | 55717384200 | 33450 | 33700 | 33800 | 33350 | 25736 |
| 465 | 20240307 | 114700 | 54854674550 | 33750 | 33700 | 34000 | 33600 | 34229 |
| 466 | 20240307 | 114600 | 53697029300 | 33600 | 34350 | 34450 | 33400 | 56673 |
| 467 | 20240307 | 114500 | 51766329350 | 34400 | 33800 | 34600 | 33800 | 104440 |
| 468 | 20240307 | 114400 | 48182026000 | 33850 | 33500 | 33850 | 33300 | 26041 |
| 469 | 20240307 | 114300 | 47306576600 | 33500 | 33450 | 33650 | 33300 | 25988 |
| 470 | 20240307 | 114200 | 46436878150 | 33500 | 33550 | 33700 | 33400 | 26553 |
| 471 | 20240307 | 114100 | 45546537200 | 33550 | 33800 | 33850 | 33300 | 54756 |
| 472 | 20240307 | 114000 | 43712117550 | 33850 | 33550 | 33900 | 33450 | 69402 |
| 473 | 20240307 | 113900 | 41372386550 | 33550 | 33200 | 33550 | 32950 | 95942 |
| 474 | 20240307 | 113800 | 38177894600 | 33200 | 31950 | 33250 | 31950 | 81808 |
| 475 | 20240307 | 113700 | 35500276350 | 31900 | 31750 | 32050 | 31650 | 6275 |
| 476 | 20240307 | 113600 | 35300042050 | 31650 | 31900 | 31950 | 31600 | 11532 |
| 477 | 20240307 | 113500 | 34934105000 | 31900 | 31850 | 32300 | 31800 | 16448 |
| 478 | 20240307 | 113400 | 34406574350 | 31900 | 31950 | 31950 | 31800 | 5937 |
| 479 | 20240307 | 113300 | 34217490700 | 31950 | 32100 | 32100 | 31800 | 10736 |
| 480 | 20240307 | 113200 | 33874484000 | 32050 | 32400 | 32400 | 31900 | 13692 |
| 481 | 20240307 | 113100 | 33434614750 | 32200 | 32300 | 32500 | 32050 | 34003 |
| 482 | 20240307 | 113000 | 32336042250 | 32250 | 31650 | 32400 | 31650 | 47593 |
| 483 | 20240307 | 112900 | 30804701500 | 31650 | 31400 | 31900 | 31400 | 21455 |
| 484 | 20240307 | 112800 | 30123833150 | 31400 | 31250 | 31600 | 31250 | 11388 |
| 485 | 20240307 | 112700 | 29765368650 | 31250 | 31100 | 31300 | 30900 | 7667 |
| 486 | 20240307 | 112600 | 29527308800 | 31150 | 31300 | 31450 | 31000 | 11320 |
| 487 | 20240307 | 112500 | 29174798850 | 31300 | 31250 | 31650 | 31250 | 13380 |
| 488 | 20240307 | 112400 | 28753197000 | 31250 | 31250 | 31500 | 31150 | 7408 |
| 489 | 20240307 | 112300 | 28520988850 | 31150 | 31050 | 31500 | 31000 | 10699 |
| 490 | 20240307 | 112200 | 28186394500 | 31000 | 31200 | 31250 | 30800 | 16447 |
| 491 | 20240307 | 112100 | 27676585800 | 31250 | 31300 | 31300 | 31000 | 9746 |
| 492 | 20240307 | 112000 | 27373568900 | 31250 | 31100 | 31450 | 31050 | 12939 |
| 493 | 20240307 | 111900 | 26969669150 | 31100 | 31600 | 31750 | 30850 | 33132 |
| 494 | 20240307 | 111800 | 25934542200 | 31600 | 32100 | 32150 | 31550 | 15519 |
| 495 | 20240307 | 111700 | 25440746350 | 32050 | 31550 | 32050 | 31550 | 15284 |
| 496 | 20240307 | 111600 | 24954045350 | 31600 | 31500 | 31850 | 31450 | 8971 |
| 497 | 20240307 | 111500 | 24669826500 | 31450 | 31750 | 32000 | 31400 | 27103 |
| 498 | 20240307 | 111400 | 23809462700 | 31650 | 31350 | 31900 | 31300 | 19535 |
| 499 | 20240307 | 111300 | 23189533350 | 31350 | 31550 | 31800 | 31250 | 30221 |
| 500 | 20240307 | 111200 | 22238418250 | 31550 | 31650 | 32300 | 31550 | 42393 |
| 501 | 20240307 | 111100 | 20883372300 | 31700 | 32000 | 32050 | 31550 | 39601 |
| 502 | 20240307 | 111000 | 19625227150 | 32050 | 32700 | 32800 | 32000 | 42136 |
| 503 | 20240307 | 110900 | 18263180800 | 32700 | 32800 | 32950 | 32300 | 57761 |
| 504 | 20240307 | 110800 | 16376334650 | 32850 | 31550 | 32950 | 31550 | 117584 |
| 505 | 20240307 | 110700 | 12570816600 | 31600 | 31500 | 32000 | 30700 | 137349 |
| 506 | 20240307 | 110600 | 8252369300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 507 | 20240307 | 110500 | 8252369300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 508 | 20240307 | 110400 | 8252369300 | 30900 | 29800 | 30900 | 29700 | 58944 |
| 509 | 20240307 | 110300 | 6454935150 | 29800 | 30050 | 30050 | 29550 | 10479 |
| 510 | 20240307 | 110200 | 6142009300 | 30000 | 29800 | 30150 | 29700 | 7360 |
| 511 | 20240307 | 110100 | 5922012800 | 29700 | 29600 | 30100 | 29300 | 15928 |
| 512 | 20240307 | 110000 | 5447881900 | 29650 | 30400 | 30400 | 29500 | 31453 |
| 513 | 20240307 | 105900 | 4503626700 | 30400 | 29100 | 30600 | 29100 | 55420 |
| 514 | 20240307 | 105800 | 2848004150 | 29150 | 29100 | 29150 | 29100 | 1842 |
| 515 | 20240307 | 105700 | 2794349000 | 29100 | 29100 | 29150 | 29100 | 941 |
| 516 | 20240307 | 105600 | 2766944500 | 29100 | 28800 | 29100 | 28800 | 506 |
| 517 | 20240307 | 105500 | 2752268650 | 28800 | 28800 | 28950 | 28750 | 1421 |
| 518 | 20240307 | 105400 | 2711297900 | 28800 | 28900 | 28950 | 28800 | 1339 |
| 519 | 20240307 | 105300 | 2672683250 | 28850 | 28950 | 28950 | 28800 | 1639 |
| 520 | 20240307 | 105200 | 2625347850 | 28950 | 29000 | 29000 | 28900 | 211 |
| 521 | 20240307 | 105100 | 2619234300 | 29000 | 29000 | 29050 | 29000 | 817 |
| 522 | 20240307 | 105000 | 2595533650 | 29050 | 29100 | 29100 | 29000 | 238 |
| 523 | 20240307 | 104900 | 2588625050 | 29100 | 29050 | 29150 | 29050 | 1096 |
| 524 | 20240307 | 104800 | 2556685100 | 29100 | 29100 | 29150 | 29050 | 1579 |
| 525 | 20240307 | 104700 | 2510719800 | 29100 | 28950 | 29100 | 28900 | 2019 |
| 526 | 20240307 | 104600 | 2452155000 | 28900 | 28850 | 28900 | 28850 | 876 |
| 527 | 20240307 | 104500 | 2426838850 | 28850 | 28850 | 28900 | 28850 | 1082 |
| 528 | 20240307 | 104400 | 2395622150 | 28900 | 28950 | 28950 | 28900 | 1024 |
| 529 | 20240307 | 104300 | 2366015750 | 28950 | 28950 | 29000 | 28950 | 1755 |
| 530 | 20240307 | 104200 | 2315186100 | 29000 | 28900 | 29000 | 28800 | 747 |
| 531 | 20240307 | 104100 | 2293617300 | 29100 | 29000 | 29100 | 28850 | 899 |
| 532 | 20240307 | 104000 | 2267553600 | 29100 | 29050 | 29100 | 28950 | 899 |
| 533 | 20240307 | 103900 | 2241461500 | 29050 | 29250 | 29250 | 28950 | 3850 |
| 534 | 20240307 | 103800 | 2129359500 | 29250 | 29250 | 29300 | 29050 | 6254 |
| 535 | 20240307 | 103700 | 1946737750 | 29250 | 29150 | 29250 | 28950 | 7975 |
| 536 | 20240307 | 103600 | 1714318200 | 29150 | 28800 | 29150 | 28800 | 12840 |
| 537 | 20240307 | 103500 | 1342930900 | 28750 | 28500 | 28750 | 28500 | 5675 |
| 538 | 20240307 | 103400 | 1180437550 | 28500 | 28400 | 28500 | 28400 | 463 |
| 539 | 20240307 | 103300 | 1167261550 | 28450 | 28400 | 28500 | 28400 | 384 |
| 540 | 20240307 | 103200 | 1156331450 | 28450 | 28500 | 28500 | 28450 | 306 |
| 541 | 20240307 | 103100 | 1147620650 | 28550 | 28500 | 28600 | 28500 | 260 |
| 542 | 20240307 | 103000 | 1140199800 | 28500 | 28500 | 28500 | 28500 | 50 |
| 543 | 20240307 | 102900 | 1138774800 | 28500 | 28550 | 28600 | 28500 | 449 |
| 544 | 20240307 | 102800 | 1125949050 | 28600 | 28400 | 28600 | 28400 | 1950 |
| 545 | 20240307 | 102700 | 1070295150 | 28350 | 28300 | 28400 | 28300 | 354 |
| 546 | 20240307 | 102600 | 1060258850 | 28300 | 28250 | 28300 | 28250 | 31 |
| 547 | 20240307 | 102500 | 1059382550 | 28250 | 28250 | 28250 | 28250 | 9 |
| 548 | 20240307 | 102400 | 1059128300 | 28250 | 28300 | 28300 | 28250 | 20 |
| 549 | 20240307 | 102300 | 1058563150 | 28250 | 28250 | 28250 | 28250 | 61 |
| 550 | 20240307 | 102200 | 1056839900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 551 | 20240307 | 102100 | 1056839900 | 28200 | 28200 | 28200 | 28200 | 8 |
| 552 | 20240307 | 102000 | 1056614300 | 28250 | 28250 | 28250 | 28200 | 149 |
| 553 | 20240307 | 101900 | 1052406050 | 28250 | 28250 | 28250 | 28250 | 131 |
| 554 | 20240307 | 101800 | 1048705300 | 28250 | 28350 | 28350 | 28250 | 398 |
| 555 | 20240307 | 101700 | 1037438400 | 28300 | 28350 | 28350 | 28300 | 543 |
| 556 | 20240307 | 101600 | 1022070700 | 28300 | 28300 | 28300 | 28300 | 278 |
| 557 | 20240307 | 101500 | 1014203300 | 28300 | 28300 | 28300 | 28300 | 13 |
| 558 | 20240307 | 101400 | 1013835400 | 28250 | 28250 | 28250 | 28250 | 2 |
| 559 | 20240307 | 101300 | 1013778900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 560 | 20240307 | 101200 | 1013778900 | 28300 | 28250 | 28300 | 28200 | 474 |
| 561 | 20240307 | 101100 | 1000383400 | 28250 | 28250 | 28250 | 28250 | 230 |
| 562 | 20240307 | 101000 | 993885900 | 28250 | 28250 | 28250 | 28250 | 73 |
| 563 | 20240307 | 100900 | 991823650 | 28350 | 28250 | 28350 | 28250 | 2 |
| 564 | 20240307 | 100800 | 991767050 | 28250 | 28200 | 28250 | 28200 | 31 |
| 565 | 20240307 | 100700 | 990891400 | 28200 | 28200 | 28200 | 28200 | 38 |
| 566 | 20240307 | 100600 | 989819800 | 28150 | 28200 | 28200 | 28150 | 605 |
| 567 | 20240307 | 100500 | 972765050 | 28250 | 28250 | 28250 | 28250 | 12 |
| 568 | 20240307 | 100400 | 972426050 | 28250 | 28250 | 28250 | 28250 | 451 |
| 569 | 20240307 | 100300 | 959685300 | 28300 | 28250 | 28300 | 28250 | 366 |
| 570 | 20240307 | 100200 | 949342500 | 28300 | 28300 | 28400 | 28300 | 207 |
| 571 | 20240307 | 100100 | 943477550 | 28300 | 28300 | 28300 | 28300 | 68 |
| 572 | 20240307 | 100000 | 941553150 | 28350 | 28350 | 28350 | 28350 | 18 |
| 573 | 20240307 | 095900 | 941042850 | 28350 | 28350 | 28350 | 28350 | 222 |
| 574 | 20240307 | 095800 | 934749150 | 28300 | 28250 | 28300 | 28250 | 288 |
| 575 | 20240307 | 095700 | 926604900 | 28300 | 28300 | 28300 | 28300 | 11 |
| 576 | 20240307 | 095600 | 926293600 | 28300 | 28300 | 28300 | 28300 | 511 |
| 577 | 20240307 | 095500 | 911832300 | 28350 | 28350 | 28350 | 28350 | 252 |
| 578 | 20240307 | 095400 | 904688100 | 28350 | 28350 | 28350 | 28350 | 2 |
| 579 | 20240307 | 095300 | 904631400 | 28350 | 28400 | 28400 | 28350 | 226 |
| 580 | 20240307 | 095200 | 898222500 | 28400 | 28300 | 28400 | 28300 | 263 |
| 581 | 20240307 | 095100 | 890764950 | 28350 | 28300 | 28350 | 28300 | 58 |
| 582 | 20240307 | 095000 | 889123450 | 28250 | 28250 | 28250 | 28250 | 6 |
| 583 | 20240307 | 094900 | 888953950 | 28300 | 28250 | 28300 | 28250 | 79 |
| 584 | 20240307 | 094800 | 886719250 | 28250 | 28250 | 28250 | 28250 | 101 |
| 585 | 20240307 | 094700 | 883866000 | 28250 | 28250 | 28250 | 28250 | 6 |
| 586 | 20240307 | 094600 | 883696500 | 28200 | 28200 | 28200 | 28200 | 3 |
| 587 | 20240307 | 094500 | 883611900 | 28200 | 28250 | 28250 | 28200 | 500 |
| 588 | 20240307 | 094400 | 869511650 | 28200 | 28250 | 28250 | 28200 | 210 |
| 589 | 20240307 | 094300 | 863579200 | 28300 | 28200 | 28300 | 28200 | 69 |
| 590 | 20240307 | 094200 | 861630200 | 28200 | 28350 | 28400 | 28200 | 235 |
| 591 | 20240307 | 094100 | 854990750 | 28250 | 28300 | 28300 | 28250 | 304 |
| 592 | 20240307 | 094000 | 846389100 | 28300 | 28350 | 28450 | 28300 | 233 |
| 593 | 20240307 | 093900 | 839783350 | 28450 | 28400 | 28450 | 28400 | 24 |
| 594 | 20240307 | 093800 | 839101250 | 28450 | 28400 | 28450 | 28400 | 21 |
| 595 | 20240307 | 093700 | 838504800 | 28350 | 28400 | 28400 | 28350 | 242 |
| 596 | 20240307 | 093600 | 831636800 | 28400 | 28400 | 28450 | 28350 | 261 |
| 597 | 20240307 | 093500 | 824227400 | 28350 | 28350 | 28350 | 28350 | 68 |
| 598 | 20240307 | 093400 | 822299600 | 28350 | 28350 | 28350 | 28350 | 20 |
| 599 | 20240307 | 093300 | 821732600 | 28300 | 28300 | 28300 | 28300 | 52 |
| 600 | 20240307 | 093200 | 820261000 | 28300 | 28300 | 28300 | 28300 | 79 |
| 601 | 20240307 | 093100 | 818025300 | 28300 | 28250 | 28300 | 28250 | 541 |
| 602 | 20240307 | 093000 | 802741950 | 28250 | 28250 | 28250 | 28250 | 404 |
| 603 | 20240307 | 092900 | 791328950 | 28250 | 28400 | 28400 | 28250 | 878 |
| 604 | 20240307 | 092800 | 766464350 | 28400 | 28400 | 28400 | 28350 | 1045 |
| 605 | 20240307 | 092700 | 736788500 | 28400 | 28350 | 28400 | 28350 | 186 |
| 606 | 20240307 | 092600 | 731509850 | 28400 | 28400 | 28400 | 28350 | 271 |
| 607 | 20240307 | 092500 | 723815300 | 28400 | 28350 | 28400 | 28350 | 425 |
| 608 | 20240307 | 092400 | 711748050 | 28350 | 28350 | 28350 | 28350 | 128 |
| 609 | 20240307 | 092300 | 708119250 | 28350 | 28350 | 28350 | 28350 | 400 |
| 610 | 20240307 | 092200 | 696779250 | 28400 | 28400 | 28400 | 28400 | 75 |
| 611 | 20240307 | 092100 | 694649250 | 28400 | 28500 | 28500 | 28400 | 52 |
| 612 | 20240307 | 092000 | 693172350 | 28400 | 28350 | 28400 | 28350 | 16 |
| 613 | 20240307 | 091900 | 692718600 | 28350 | 28500 | 28500 | 28350 | 500 |
| 614 | 20240307 | 091800 | 678509600 | 28450 | 28550 | 28550 | 28400 | 190 |
| 615 | 20240307 | 091700 | 673101550 | 28350 | 28600 | 28600 | 28350 | 2828 |
| 616 | 20240307 | 091600 | 592714050 | 28650 | 28600 | 28650 | 28550 | 312 |
| 617 | 20240307 | 091500 | 583791000 | 28600 | 28650 | 28750 | 28600 | 802 |
| 618 | 20240307 | 091400 | 560820900 | 28650 | 28650 | 28650 | 28600 | 450 |
| 619 | 20240307 | 091300 | 547941000 | 28650 | 28700 | 28700 | 28650 | 309 |
| 620 | 20240307 | 091200 | 539083800 | 28750 | 28750 | 28750 | 28700 | 796 |
| 621 | 20240307 | 091100 | 516231850 | 28800 | 28750 | 28800 | 28750 | 1005 |
| 622 | 20240307 | 091000 | 487289450 | 28750 | 28600 | 28750 | 28600 | 545 |
| 623 | 20240307 | 090900 | 471672150 | 28600 | 28850 | 28850 | 28600 | 960 |
| 624 | 20240307 | 090800 | 444062800 | 28850 | 28650 | 28900 | 28650 | 3011 |
| 625 | 20240307 | 090700 | 357482700 | 28650 | 28650 | 28750 | 28550 | 1319 |
| 626 | 20240307 | 090600 | 319730850 | 28700 | 28550 | 28700 | 28550 | 1140 |
| 627 | 20240307 | 090500 | 287099100 | 28500 | 28400 | 28500 | 28400 | 931 |
| 628 | 20240307 | 090400 | 260587500 | 28400 | 28500 | 28550 | 28400 | 972 |
| 629 | 20240307 | 090300 | 232940300 | 28450 | 28450 | 28500 | 28350 | 1837 |
| 630 | 20240307 | 090200 | 180631050 | 28450 | 28350 | 28500 | 28300 | 3640 |
| 631 | 20240307 | 090100 | 77109300 | 28300 | 28100 | 28300 | 28100 | 2110 |
| 632 | 20240307 | 090000 | 17590300 | 28100 | 28100 | 28100 | 28000 | 626 |